5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
-38.61%
3 MONTH PERFORMANCE
-41.92%
6 MONTH PERFORMANCE
-45.41%
YEAR-TO-DATE PERFORMANCE
-38.17%
1 YEAR PERFORMANCE
-59.98%
Granite Point Mortgage Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.70 | 817,783 | $85.62 M |
| 04/16/2025 | $1.80 | $1.74 (-3.33%) | $1.88 | $1.72 | 550,542 | $86.12 M |
| 04/15/2025 | $1.78 | $1.82 (2.25%) | $1.86 | $1.76 | 675,500 | $90.08 M |
| 04/14/2025 | $1.87 | $1.78 (-4.81%) | $1.91 | $1.76 | 693,600 | $88.10 M |
| 04/11/2025 | $1.82 | $1.83 (0.55%) | $1.86 | $1.77 | 280,800 | $90.57 M |
| 04/10/2025 | $2.03 | $1.83 (-9.85%) | $2.03 | $1.83 | 455,442 | $90.57 M |
| 04/09/2025 | $1.85 | $2.11 (14.05%) | $2.15 | $1.76 | 964,646 | $104.43 M |
| 04/08/2025 | $2.17 | $1.89 (-12.9%) | $2.19 | $1.87 | 670,300 | $93.54 M |
| 04/07/2025 | $2.10 | $1.99 (-5.24%) | $2.22 | $1.96 | 775,089 | $98.49 M |
| 04/04/2025 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.16 | 593,700 | $109.38 M |
| 04/03/2025 | $2.46 | $2.39 (-2.85%) | $2.48 | $2.38 | 280,703 | $118.29 M |
| 04/02/2025 | $2.50 | $2.54 (1.6%) | $2.56 | $2.49 | 184,748 | $125.71 M |
| 04/01/2025 | $2.54 | $2.51 (-1.18%) | $2.59 | $2.50 | 159,500 | $124.23 M |
| 03/31/2025 | $2.60 | $2.60 (0%) | $2.65 | $2.56 | 243,500 | $128.68 M |
| 03/28/2025 | $2.70 | $2.61 (-3.33%) | $2.71 | $2.61 | 148,561 | $129.18 M |
| 03/27/2025 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.68 | 225,300 | $133.63 M |
| 03/26/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.67 | 258,012 | $136.10 M |
| 03/25/2025 | $2.79 | $2.72 (-2.51%) | $2.79 | $2.71 | 131,803 | $134.62 M |
| 03/24/2025 | $2.86 | $2.78 (-2.8%) | $2.86 | $2.74 | 271,013 | $137.59 M |
| 03/21/2025 | $2.80 | $2.85 (1.79%) | $2.86 | $2.77 | 1.02 M | $141.05 M |
| 03/20/2025 | $2.80 | $2.83 (1.07%) | $2.89 | $2.78 | 165,833 | $140.06 M |
| 03/19/2025 | $2.80 | $2.82 (0.71%) | $2.86 | $2.77 | 301,804 | $139.57 M |
| 03/18/2025 | $2.81 | $2.81 (0%) | $2.87 | $2.79 | 291,710 | $139.07 M |
| 03/17/2025 | $2.83 | $2.87 (1.41%) | $2.90 | $2.82 | 342,709 | $142.04 M |
| 03/14/2025 | $2.80 | $2.83 (1.07%) | $2.88 | $2.77 | 313,234 | $140.06 M |
| 03/13/2025 | $2.77 | $2.76 (-0.36%) | $2.80 | $2.73 | 260,817 | $136.60 M |
| 03/12/2025 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.73 | 260,000 | $136.10 M |
| 03/11/2025 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.72 | 357,503 | $137.59 M |
| 03/10/2025 | $2.76 | $2.79 (1.09%) | $2.91 | $2.76 | 285,773 | $138.08 M |
| 03/07/2025 | $2.78 | $2.81 (1.08%) | $2.87 | $2.78 | 318,846 | $139.07 M |
| 03/06/2025 | $2.77 | $2.82 (1.81%) | $2.84 | $2.76 | 224,700 | $139.57 M |
| 03/05/2025 | $2.84 | $2.82 (-0.7%) | $2.88 | $2.82 | 221,000 | $139.57 M |
| 03/04/2025 | $2.82 | $2.85 (1.06%) | $2.89 | $2.78 | 342,361 | $141.05 M |
| 03/03/2025 | $2.98 | $2.87 (-3.69%) | $2.99 | $2.85 | 437,619 | $142.04 M |
| 02/28/2025 | $2.87 | $2.96 (3.14%) | $2.97 | $2.84 | 414,800 | $146.50 M |
| 02/27/2025 | $2.84 | $2.85 (0.35%) | $2.93 | $2.84 | 365,300 | $141.05 M |
| 02/26/2025 | $2.77 | $2.86 (3.25%) | $2.91 | $2.74 | 437,900 | $141.55 M |
| 02/25/2025 | $2.85 | $2.77 (-2.81%) | $2.86 | $2.77 | 353,100 | $137.09 M |
| 02/24/2025 | $2.88 | $2.83 (-1.74%) | $2.89 | $2.81 | 235,300 | $140.06 M |
| 02/21/2025 | $3.00 | $2.87 (-4.33%) | $3.03 | $2.87 | 386,121 | $142.04 M |
| 02/20/2025 | $2.80 | $2.96 (5.71%) | $2.98 | $2.80 | 456,000 | $146.50 M |
| 02/19/2025 | $2.79 | $2.85 (2.15%) | $2.86 | $2.66 | 659,841 | $141.05 M |
| 02/18/2025 | $2.90 | $2.80 (-3.45%) | $2.90 | $2.78 | 636,900 | $138.58 M |
| 02/14/2025 | $2.93 | $2.90 (-1.02%) | $3.16 | $2.84 | 930,100 | $143.53 M |
| 02/13/2025 | $3.11 | $3.19 (2.57%) | $3.19 | $3.03 | 588,955 | $157.88 M |
| 02/12/2025 | $3.02 | $3.07 (1.66%) | $3.13 | $2.97 | 443,240 | $151.94 M |
| 02/11/2025 | $3.01 | $3.07 (1.99%) | $3.08 | $2.98 | 264,616 | $151.94 M |
| 02/10/2025 | $3.00 | $3.04 (1.33%) | $3.05 | $2.95 | 205,309 | $150.46 M |
| 02/07/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.90 | 323,633 | $151.07 M |
| 02/06/2025 | $2.98 | $3.02 (1.34%) | $3.05 | $2.95 | 277,200 | $152.59 M |
| 02/05/2025 | $2.95 | $2.97 (0.68%) | $3.00 | $2.86 | 325,733 | $150.06 M |
| 02/04/2025 | $2.80 | $2.93 (4.64%) | $2.94 | $2.76 | 372,403 | $148.04 M |
| 02/03/2025 | $2.78 | $2.79 (0.36%) | $2.82 | $2.74 | 228,600 | $140.97 M |
| 01/31/2025 | $2.86 | $2.84 (-0.7%) | $2.91 | $2.80 | 180,486 | $143.50 M |
| 01/30/2025 | $2.79 | $2.85 (2.15%) | $2.89 | $2.79 | 153,142 | $144.00 M |
| 01/29/2025 | $2.86 | $2.77 (-3.15%) | $2.91 | $2.77 | 392,700 | $139.96 M |
| 01/28/2025 | $2.89 | $2.88 (-0.35%) | $2.94 | $2.87 | 203,330 | $145.52 M |
| 01/27/2025 | $2.90 | $2.89 (-0.34%) | $2.97 | $2.83 | 248,641 | $146.02 M |
| 01/24/2025 | $2.86 | $2.90 (1.4%) | $2.95 | $2.83 | 163,900 | $146.53 M |
| 01/23/2025 | $2.95 | $2.87 (-2.71%) | $3.01 | $2.87 | 253,564 | $145.01 M |
| 01/22/2025 | $2.94 | $2.96 (0.68%) | $3.00 | $2.94 | 565,300 | $149.56 M |
| 01/21/2025 | $2.98 | $2.97 (-0.34%) | $2.99 | $2.87 | 355,244 | $150.06 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.
