5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
+34.64%
3 MONTH PERFORMANCE
-12.67%
6 MONTH PERFORMANCE
-27.18%
YEAR-TO-DATE PERFORMANCE
-7.35%
1 YEAR PERFORMANCE
-17.94%
Granite Point Mortgage Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.54 | $2.59 (1.97%) | $2.60 | $2.50 | 470.11 K | $126.05 M |
| 05/29/2025 | $2.46 | $2.55 (3.66%) | $2.58 | $2.46 | 355.82 K | $124.11 M |
| 05/28/2025 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.43 | 453.74 K | $118.75 M |
| 05/27/2025 | $2.41 | $2.46 (2.07%) | $2.46 | $2.38 | 341.03 K | $119.72 M |
| 05/23/2025 | $2.32 | $2.38 (2.59%) | $2.40 | $2.32 | 325.94 K | $115.83 M |
| 05/22/2025 | $2.32 | $2.37 (2.16%) | $2.40 | $2.26 | 618.70 K | $115.34 M |
| 05/21/2025 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.32 | 534.72 K | $113.40 M |
| 05/20/2025 | $2.45 | $2.40 (-2.04%) | $2.46 | $2.39 | 262.50 K | $116.80 M |
| 05/19/2025 | $2.45 | $2.46 (0.41%) | $2.48 | $2.40 | 241.80 K | $119.72 M |
| 05/16/2025 | $2.41 | $2.47 (2.49%) | $2.48 | $2.39 | 405.23 K | $120.21 M |
| 05/15/2025 | $2.29 | $2.41 (5.24%) | $2.42 | $2.29 | 489.40 K | $117.29 M |
| 05/14/2025 | $2.37 | $2.31 (-2.53%) | $2.37 | $2.28 | 405.60 K | $112.42 M |
| 05/13/2025 | $2.31 | $2.39 (3.46%) | $2.42 | $2.28 | 355.80 K | $116.32 M |
| 05/12/2025 | $2.20 | $2.27 (3.18%) | $2.28 | $2.18 | 384.90 K | $110.48 M |
| 05/09/2025 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.10 | 346.01 K | $103.66 M |
| 05/08/2025 | $2.20 | $2.18 (-0.91%) | $2.24 | $2.13 | 395.41 K | $106.10 M |
| 05/07/2025 | $1.99 | $2.18 (9.55%) | $2.32 | $1.94 | 706.71 K | $106.10 M |
| 05/06/2025 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.85 | 318.20 K | $92.47 M |
| 05/05/2025 | $1.93 | $1.91 (-1.04%) | $1.95 | $1.90 | 183.10 K | $92.96 M |
| 05/02/2025 | $1.96 | $1.95 (-0.51%) | $1.99 | $1.92 | 274.42 K | $94.90 M |
| 05/01/2025 | $1.96 | $1.92 (-2.04%) | $2.01 | $1.91 | 210.08 K | $93.44 M |
| 04/30/2025 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.86 | 488.12 K | $95.88 M |
| 04/29/2025 | $1.71 | $2.00 (16.96%) | $2.01 | $1.70 | 799.50 K | $97.34 M |
| 04/28/2025 | $1.65 | $1.72 (4.24%) | $1.76 | $1.65 | 239.10 K | $83.71 M |
| 04/25/2025 | $1.75 | $1.64 (-6.29%) | $1.76 | $1.63 | 777.80 K | $79.82 M |
| 04/24/2025 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.71 | 473.51 K | $85.66 M |
| 04/23/2025 | $1.85 | $1.76 (-4.86%) | $1.89 | $1.72 | 588.11 K | $85.66 M |
| 04/22/2025 | $1.68 | $1.78 (5.95%) | $1.79 | $1.62 | 491.90 K | $86.63 M |
| 04/21/2025 | $1.73 | $1.61 (-6.94%) | $1.74 | $1.61 | 591.65 K | $78.36 M |
| 04/17/2025 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.70 | 817.80 K | $84.20 M |
| 04/16/2025 | $1.80 | $1.74 (-3.33%) | $1.88 | $1.72 | 550.54 K | $84.68 M |
| 04/15/2025 | $1.78 | $1.82 (2.25%) | $1.86 | $1.76 | 675.50 K | $88.58 M |
| 04/14/2025 | $1.87 | $1.78 (-4.81%) | $1.91 | $1.76 | 693.60 K | $86.63 M |
| 04/11/2025 | $1.82 | $1.83 (0.55%) | $1.86 | $1.77 | 280.80 K | $89.06 M |
| 04/10/2025 | $2.03 | $1.83 (-9.85%) | $2.03 | $1.83 | 455.44 K | $89.06 M |
| 04/09/2025 | $1.85 | $2.11 (14.05%) | $2.15 | $1.76 | 964.65 K | $102.69 M |
| 04/08/2025 | $2.17 | $1.89 (-12.9%) | $2.19 | $1.87 | 670.30 K | $91.98 M |
| 04/07/2025 | $2.10 | $1.99 (-5.24%) | $2.22 | $1.96 | 775.09 K | $96.85 M |
| 04/04/2025 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.16 | 593.70 K | $107.56 M |
| 04/03/2025 | $2.46 | $2.39 (-2.85%) | $2.48 | $2.38 | 280.70 K | $116.32 M |
| 04/02/2025 | $2.50 | $2.54 (1.6%) | $2.56 | $2.49 | 184.75 K | $123.62 M |
| 04/01/2025 | $2.54 | $2.51 (-1.18%) | $2.59 | $2.50 | 159.50 K | $122.16 M |
| 03/31/2025 | $2.60 | $2.60 (0%) | $2.65 | $2.56 | 243.50 K | $126.54 M |
| 03/28/2025 | $2.70 | $2.61 (-3.33%) | $2.71 | $2.61 | 148.56 K | $127.03 M |
| 03/27/2025 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.68 | 225.30 K | $131.41 M |
| 03/26/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.67 | 258.01 K | $133.84 M |
| 03/25/2025 | $2.79 | $2.72 (-2.51%) | $2.79 | $2.71 | 131.80 K | $132.38 M |
| 03/24/2025 | $2.86 | $2.78 (-2.8%) | $2.86 | $2.74 | 271.01 K | $135.30 M |
| 03/21/2025 | $2.80 | $2.85 (1.79%) | $2.86 | $2.77 | 1.02 M | $138.71 M |
| 03/20/2025 | $2.80 | $2.83 (1.07%) | $2.89 | $2.78 | 165.83 K | $137.73 M |
| 03/19/2025 | $2.80 | $2.82 (0.71%) | $2.86 | $2.77 | 301.80 K | $137.25 M |
| 03/18/2025 | $2.81 | $2.81 (0%) | $2.87 | $2.79 | 291.71 K | $136.76 M |
| 03/17/2025 | $2.83 | $2.87 (1.41%) | $2.90 | $2.82 | 342.71 K | $139.68 M |
| 03/14/2025 | $2.80 | $2.83 (1.07%) | $2.88 | $2.77 | 313.23 K | $137.73 M |
| 03/13/2025 | $2.77 | $2.76 (-0.36%) | $2.80 | $2.73 | 260.82 K | $134.33 M |
| 03/12/2025 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.73 | 260.00 K | $133.84 M |
| 03/11/2025 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.72 | 357.50 K | $135.30 M |
| 03/10/2025 | $2.76 | $2.79 (1.09%) | $2.91 | $2.76 | 285.77 K | $135.79 M |
| 03/07/2025 | $2.78 | $2.81 (1.08%) | $2.87 | $2.78 | 318.85 K | $136.76 M |
| 03/06/2025 | $2.77 | $2.82 (1.81%) | $2.84 | $2.76 | 224.70 K | $137.25 M |
| 03/05/2025 | $2.84 | $2.82 (-0.7%) | $2.88 | $2.82 | 221.00 K | $137.25 M |
| 03/04/2025 | $2.82 | $2.85 (1.06%) | $2.89 | $2.78 | 342.36 K | $138.71 M |
| 03/03/2025 | $2.98 | $2.87 (-3.69%) | $2.99 | $2.85 | 437.62 K | $139.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
