5 DAY PERFORMANCE
-10.77%
1 MONTH PERFORMANCE
-26.58%
3 MONTH PERFORMANCE
-32.56%
6 MONTH PERFORMANCE
-37.41%
YEAR-TO-DATE PERFORMANCE
-27.50%
1 YEAR PERFORMANCE
-41.22%
Granite Point Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.74 | $1.74 (0%) | $1.76 | $1.73 | 75.28 K | $82.72 M |
| 02/19/2026 | $1.70 | $1.73 (1.76%) | $1.76 | $1.64 | 422.92 K | $82.01 M |
| 02/18/2026 | $1.75 | $1.69 (-3.43%) | $1.82 | $1.69 | 327.00 K | $80.12 M |
| 02/17/2026 | $1.90 | $1.73 (-8.95%) | $1.90 | $1.73 | 507.14 K | $82.01 M |
| 02/13/2026 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.95 | 289.72 K | $92.44 M |
| 02/12/2026 | $2.05 | $2.01 (-1.95%) | $2.13 | $1.94 | 661.60 K | $95.29 M |
| 02/11/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.24 | 188.94 K | $107.61 M |
| 02/10/2026 | $2.19 | $2.29 (4.57%) | $2.32 | $2.18 | 203.50 K | $108.56 M |
| 02/09/2026 | $2.12 | $2.16 (1.89%) | $2.19 | $2.08 | 127.20 K | $102.40 M |
| 02/06/2026 | $2.08 | $2.11 (1.44%) | $2.15 | $2.05 | 103.74 K | $100.00 M |
| 02/05/2026 | $2.16 | $2.07 (-4.17%) | $2.19 | $2.06 | 208.23 K | $98.11 M |
| 02/04/2026 | $2.17 | $2.15 (-0.92%) | $2.23 | $2.15 | 136.20 K | $101.90 M |
| 02/03/2026 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.15 | 83.30 K | $102.37 M |
| 02/02/2026 | $2.15 | $2.22 (3.26%) | $2.25 | $2.13 | 185.33 K | $105.22 M |
| 01/30/2026 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.13 | 242.53 K | $100.95 M |
| 01/29/2026 | $2.18 | $2.25 (3.21%) | $2.27 | $2.16 | 271.93 K | $106.64 M |
| 01/28/2026 | $2.23 | $2.17 (-2.69%) | $2.24 | $2.16 | 264.80 K | $102.85 M |
| 01/27/2026 | $2.19 | $2.22 (1.37%) | $2.22 | $2.17 | 154.40 K | $105.22 M |
| 01/26/2026 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.15 | 237.80 K | $103.79 M |
| 01/23/2026 | $2.30 | $2.27 (-1.3%) | $2.37 | $2.27 | 111.40 K | $107.59 M |
| 01/22/2026 | $2.38 | $2.31 (-2.94%) | $2.40 | $2.31 | 82.65 K | $109.48 M |
| 01/21/2026 | $2.38 | $2.35 (-1.26%) | $2.42 | $2.35 | 121.54 K | $111.38 M |
| 01/20/2026 | $2.49 | $2.37 (-4.82%) | $2.50 | $2.37 | 94.63 K | $112.33 M |
| 01/16/2026 | $2.47 | $2.53 (2.43%) | $2.55 | $2.44 | 212.33 K | $119.91 M |
| 01/15/2026 | $2.28 | $2.47 (8.33%) | $2.47 | $2.28 | 418.20 K | $117.06 M |
| 01/14/2026 | $2.19 | $2.26 (3.2%) | $2.30 | $2.19 | 238.50 K | $107.11 M |
| 01/13/2026 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.12 | 301.80 K | $104.27 M |
| 01/12/2026 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.19 | 178.25 K | $105.22 M |
| 01/09/2026 | $2.30 | $2.25 (-2.17%) | $2.33 | $2.25 | 166.31 K | $106.64 M |
| 01/08/2026 | $2.27 | $2.28 (0.44%) | $2.32 | $2.27 | 110.24 K | $109.51 M |
| 01/07/2026 | $2.37 | $2.29 (-3.38%) | $2.40 | $2.28 | 260.53 K | $109.99 M |
| 01/06/2026 | $2.30 | $2.35 (2.17%) | $2.37 | $2.27 | 241.02 K | $112.87 M |
| 01/05/2026 | $2.38 | $2.29 (-3.78%) | $2.39 | $2.29 | 218.38 K | $109.99 M |
| 01/02/2026 | $2.39 | $2.37 (-0.84%) | $2.43 | $2.36 | 117.90 K | $113.83 M |
| 12/31/2025 | $2.37 | $2.40 (1.27%) | $2.42 | $2.35 | 165.70 K | $115.27 M |
| 12/30/2025 | $2.35 | $2.40 (2.13%) | $2.43 | $2.35 | 334.10 K | $115.27 M |
| 12/29/2025 | $2.44 | $2.41 (-1.23%) | $2.46 | $2.38 | 352.90 K | $115.75 M |
| 12/26/2025 | $2.45 | $2.44 (-0.41%) | $2.49 | $2.42 | 214.24 K | $117.19 M |
| 12/24/2025 | $2.44 | $2.46 (0.82%) | $2.47 | $2.41 | 53.60 K | $118.15 M |
| 12/23/2025 | $2.47 | $2.43 (-1.62%) | $2.50 | $2.41 | 194.60 K | $116.71 M |
| 12/22/2025 | $2.43 | $2.48 (2.06%) | $2.55 | $2.43 | 285.50 K | $119.11 M |
| 12/19/2025 | $2.50 | $2.43 (-2.8%) | $2.53 | $2.37 | 582.15 K | $116.71 M |
| 12/18/2025 | $2.53 | $2.49 (-1.58%) | $2.60 | $2.49 | 288.92 K | $119.60 M |
| 12/17/2025 | $2.52 | $2.51 (-0.4%) | $2.56 | $2.48 | 183.70 K | $120.56 M |
| 12/16/2025 | $2.57 | $2.54 (-1.17%) | $2.61 | $2.53 | 173.65 K | $122.00 M |
| 12/15/2025 | $2.63 | $2.57 (-2.28%) | $2.64 | $2.57 | 286.80 K | $123.44 M |
| 12/12/2025 | $2.70 | $2.65 (-1.85%) | $2.75 | $2.65 | 110.73 K | $127.28 M |
| 12/11/2025 | $2.73 | $2.73 (0%) | $2.78 | $2.73 | 94.23 K | $131.12 M |
| 12/10/2025 | $2.79 | $2.73 (-2.15%) | $2.82 | $2.73 | 125.74 K | $131.12 M |
| 12/09/2025 | $2.73 | $2.81 (2.93%) | $2.81 | $2.73 | 202.61 K | $134.96 M |
| 12/08/2025 | $2.75 | $2.76 (0.36%) | $2.78 | $2.74 | 79.70 K | $132.56 M |
| 12/05/2025 | $2.74 | $2.76 (0.73%) | $2.78 | $2.73 | 183.44 K | $132.56 M |
| 12/04/2025 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.75 | 170.32 K | $132.08 M |
| 12/03/2025 | $2.84 | $2.78 (-2.11%) | $2.84 | $2.78 | 182.40 K | $133.52 M |
| 12/02/2025 | $2.73 | $2.83 (3.66%) | $2.84 | $2.72 | 108.20 K | $135.93 M |
| 12/01/2025 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.73 | 84.10 K | $132.08 M |
| 11/28/2025 | $2.76 | $2.81 (1.81%) | $2.81 | $2.76 | 110.41 K | $134.96 M |
| 11/26/2025 | $2.72 | $2.73 (0.37%) | $2.78 | $2.72 | 108.10 K | $131.12 M |
| 11/25/2025 | $2.58 | $2.75 (6.59%) | $2.76 | $2.58 | 222.42 K | $132.08 M |
| 11/24/2025 | $2.56 | $2.60 (1.56%) | $2.61 | $2.54 | 187.09 K | $124.88 M |
| 11/21/2025 | $2.58 | $2.58 (0%) | $2.63 | $2.58 | 186.70 K | $123.92 M |
| 11/20/2025 | $2.70 | $2.58 (-4.44%) | $2.73 | $2.58 | 147.84 K | $123.92 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.
