Granite Point Mortgage Trust Inc.GPMTNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$2.15	$2.24	$2.13	$2.22	172,689
1/30/2026	$2.22	$2.22	$2.13	$2.13	242,534
1/29/2026	$2.18	$2.27	$2.16	$2.25	271,934
1/28/2026	$2.23	$2.24	$2.16	$2.17	264,800
1/27/2026	$2.19	$2.22	$2.17	$2.22	154,400
1/26/2026	$2.27	$2.27	$2.15	$2.19	237,800
1/23/2026	$2.30	$2.37	$2.27	$2.27	111,400
1/22/2026	$2.38	$2.40	$2.31	$2.31	82,649
1/21/2026	$2.38	$2.42	$2.35	$2.35	121,543
1/20/2026	$2.49	$2.50	$2.37	$2.37	94,634
1/16/2026	$2.47	$2.55	$2.44	$2.53	212,326
1/15/2026	$2.28	$2.47	$2.28	$2.47	418,200
1/14/2026	$2.19	$2.30	$2.19	$2.26	238,500
1/13/2026	$2.23	$2.24	$2.12	$2.20	301,804
1/12/2026	$2.25	$2.25	$2.19	$2.22	178,245
1/9/2026	$2.30	$2.33	$2.25	$2.25	166,311
1/8/2026	$2.27	$2.32	$2.27	$2.28	110,236
1/7/2026	$2.37	$2.40	$2.28	$2.29	260,528
1/6/2026	$2.30	$2.37	$2.27	$2.35	241,016
1/5/2026	$2.38	$2.39	$2.29	$2.29	218,378
1/2/2026	$2.39	$2.43	$2.36	$2.37	117,900
12/31/2025	$2.37	$2.42	$2.35	$2.40	165,700
12/30/2025	$2.35	$2.43	$2.35	$2.40	334,100
12/29/2025	$2.44	$2.46	$2.38	$2.41	352,901
12/26/2025	$2.45	$2.49	$2.42	$2.44	214,241
12/24/2025	$2.44	$2.47	$2.41	$2.46	53,600
12/23/2025	$2.47	$2.50	$2.41	$2.43	194,600
12/22/2025	$2.43	$2.55	$2.43	$2.48	285,500
12/19/2025	$2.50	$2.53	$2.37	$2.43	582,152
12/18/2025	$2.53	$2.60	$2.49	$2.49	288,920
12/17/2025	$2.52	$2.56	$2.48	$2.51	183,700
12/16/2025	$2.57	$2.61	$2.53	$2.54	173,645
12/15/2025	$2.63	$2.64	$2.57	$2.57	286,800
12/12/2025	$2.70	$2.75	$2.65	$2.65	110,726
12/11/2025	$2.73	$2.78	$2.73	$2.73	94,234
12/10/2025	$2.79	$2.82	$2.73	$2.73	125,740
12/9/2025	$2.73	$2.81	$2.73	$2.81	202,607
12/8/2025	$2.75	$2.78	$2.74	$2.76	79,700
12/5/2025	$2.74	$2.78	$2.73	$2.76	183,435
12/4/2025	$2.80	$2.80	$2.75	$2.75	170,324
12/3/2025	$2.84	$2.84	$2.78	$2.78	182,400
12/2/2025	$2.73	$2.84	$2.72	$2.83	108,200
12/1/2025	$2.76	$2.80	$2.73	$2.75	84,100
11/28/2025	$2.76	$2.81	$2.76	$2.81	110,412
11/26/2025	$2.72	$2.78	$2.72	$2.73	108,100
11/25/2025	$2.58	$2.76	$2.58	$2.75	222,418
11/24/2025	$2.56	$2.61	$2.54	$2.60	187,086
11/21/2025	$2.58	$2.63	$2.58	$2.58	186,700
11/20/2025	$2.70	$2.73	$2.58	$2.58	147,835
11/19/2025	$2.68	$2.72	$2.65	$2.68	182,900
11/18/2025	$2.70	$2.73	$2.66	$2.71	85,818
11/17/2025	$2.75	$2.78	$2.70	$2.70	125,100
11/14/2025	$2.71	$2.77	$2.70	$2.75	91,824
11/13/2025	$2.75	$2.79	$2.72	$2.72	99,365
11/12/2025	$2.73	$2.81	$2.68	$2.77	248,700
11/11/2025	$2.66	$2.77	$2.66	$2.73	213,336
11/10/2025	$2.79	$2.79	$2.67	$2.68	227,700
11/7/2025	$2.74	$2.79	$2.64	$2.78	241,936
11/6/2025	$2.75	$2.85	$2.65	$2.76	490,425
11/5/2025	$2.60	$2.67	$2.60	$2.66	88,341
11/4/2025	$2.61	$2.67	$2.60	$2.62	362,148

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance