-
5 DAY PERFORMANCE
-3.54% -
1 MONTH PERFORMANCE
+4.47% -
3 MONTH PERFORMANCE
+25.29% -
6 MONTH PERFORMANCE
-1.80% -
YEAR-TO-DATE PERFORMANCE
-44.95% -
1 YEAR PERFORMANCE
-35.63%
Granite Point Mortgage Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $3.38 | $3.26 (-3.55%) | $3.42 | $3.22 | 471,273 | $164.72 M |
| 11/14/2024 | $3.37 | $3.35 (-0.59%) | $3.43 | $3.35 | 454,528 | $169.26 M |
| 11/13/2024 | $3.30 | $3.36 (1.82%) | $3.45 | $3.25 | 563,500 | $169.77 M |
| 11/12/2024 | $3.36 | $3.27 (-2.68%) | $3.43 | $3.27 | 860,542 | $165.22 M |
| 11/11/2024 | $3.16 | $3.39 (7.28%) | $3.40 | $3.13 | 663,898 | $171.28 M |
| 11/08/2024 | $3.09 | $3.15 (1.94%) | $3.16 | $3.09 | 419,020 | $159.16 M |
| 11/07/2024 | $3.10 | $3.08 (-0.65%) | $3.14 | $2.87 | 847,949 | $155.62 M |
| 11/06/2024 | $3.09 | $3.04 (-1.62%) | $3.17 | $2.92 | 656,915 | $153.60 M |
| 11/05/2024 | $3.00 | $3.01 (0.33%) | $3.03 | $2.97 | 255,117 | $152.08 M |
| 11/04/2024 | $2.95 | $3.01 (2.03%) | $3.05 | $2.92 | 336,400 | $152.08 M |
| 11/01/2024 | $3.00 | $2.95 (-1.67%) | $3.02 | $2.95 | 317,037 | $150.27 M |
| 10/31/2024 | $2.98 | $2.98 (0%) | $3.02 | $2.94 | 313,804 | $151.80 M |
| 10/30/2024 | $2.94 | $2.99 (1.7%) | $3.04 | $2.94 | 292,000 | $152.31 M |
| 10/29/2024 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.92 | 360,000 | $150.27 M |
| 10/28/2024 | $3.01 | $3.03 (0.66%) | $3.11 | $3.00 | 291,137 | $154.35 M |
| 10/25/2024 | $3.13 | $2.99 (-4.47%) | $3.13 | $2.98 | 189,741 | $152.31 M |
| 10/24/2024 | $3.00 | $3.10 (3.33%) | $3.12 | $3.00 | 298,200 | $157.91 M |
| 10/23/2024 | $2.92 | $3.01 (3.08%) | $3.02 | $2.91 | 259,600 | $153.33 M |
| 10/22/2024 | $3.01 | $2.94 (-2.33%) | $3.03 | $2.92 | 273,100 | $149.76 M |
| 10/21/2024 | $3.17 | $3.02 (-4.73%) | $3.18 | $3.01 | 346,400 | $153.84 M |
| 10/18/2024 | $3.13 | $3.16 (0.96%) | $3.17 | $3.11 | 245,348 | $160.97 M |
| 10/17/2024 | $3.14 | $3.12 (-0.64%) | $3.14 | $3.07 | 176,000 | $158.93 M |
| 10/16/2024 | $3.08 | $3.13 (1.62%) | $3.13 | $3.05 | 344,200 | $159.44 M |
| 10/15/2024 | $3.03 | $3.03 (0%) | $3.12 | $3.00 | 332,834 | $154.35 M |
| 10/14/2024 | $2.90 | $3.00 (3.45%) | $3.02 | $2.88 | 379,611 | $152.82 M |
| 10/11/2024 | $2.82 | $2.89 (2.48%) | $2.92 | $2.82 | 335,546 | $147.22 M |
| 10/10/2024 | $2.86 | $2.83 (-1.05%) | $2.89 | $2.81 | 283,600 | $144.16 M |
| 10/09/2024 | $2.89 | $2.89 (0%) | $2.91 | $2.84 | 245,626 | $147.22 M |
| 10/08/2024 | $2.91 | $2.88 (-1.03%) | $2.93 | $2.86 | 278,712 | $146.71 M |
| 10/07/2024 | $3.03 | $2.92 (-3.63%) | $3.03 | $2.86 | 414,739 | $148.74 M |
| 10/04/2024 | $3.02 | $3.02 (0%) | $3.07 | $2.98 | 240,737 | $153.84 M |
| 10/03/2024 | $2.96 | $2.99 (1.01%) | $3.01 | $2.91 | 346,400 | $152.31 M |
| 10/02/2024 | $2.94 | $2.99 (1.7%) | $3.00 | $2.94 | 244,843 | $152.31 M |
| 10/01/2024 | $3.08 | $2.98 (-3.25%) | $3.08 | $2.96 | 593,800 | $151.80 M |
| 09/30/2024 | $3.20 | $3.17 (-0.94%) | $3.26 | $3.14 | 410,151 | $161.48 M |
| 09/27/2024 | $3.25 | $3.19 (-1.85%) | $3.29 | $3.17 | 385,711 | $162.50 M |
| 09/26/2024 | $3.16 | $3.22 (1.9%) | $3.28 | $3.15 | 411,516 | $164.03 M |
| 09/25/2024 | $3.13 | $3.11 (-0.64%) | $3.22 | $3.11 | 633,132 | $158.42 M |
| 09/24/2024 | $3.17 | $3.14 (-0.95%) | $3.21 | $3.10 | 343,506 | $159.95 M |
| 09/23/2024 | $3.01 | $3.16 (4.98%) | $3.28 | $2.94 | 947,115 | $160.97 M |
| 09/20/2024 | $2.95 | $2.84 (-3.73%) | $2.99 | $2.81 | 886,942 | $144.67 M |
| 09/19/2024 | $3.07 | $2.99 (-2.61%) | $3.07 | $2.93 | 427,440 | $152.31 M |
| 09/18/2024 | $3.00 | $2.98 (-0.67%) | $3.15 | $2.97 | 602,116 | $151.80 M |
| 09/17/2024 | $2.80 | $2.98 (6.43%) | $3.05 | $2.80 | 533,141 | $151.80 M |
| 09/16/2024 | $2.88 | $2.79 (-3.12%) | $2.88 | $2.77 | 359,638 | $142.12 M |
| 09/13/2024 | $2.67 | $2.87 (7.49%) | $2.87 | $2.64 | 555,202 | $146.20 M |
| 09/12/2024 | $2.59 | $2.66 (2.7%) | $2.66 | $2.55 | 389,100 | $135.50 M |
| 09/11/2024 | $2.60 | $2.56 (-1.54%) | $2.61 | $2.51 | 283,100 | $130.41 M |
| 09/10/2024 | $2.58 | $2.63 (1.94%) | $2.66 | $2.58 | 351,305 | $133.97 M |
| 09/09/2024 | $2.62 | $2.60 (-0.76%) | $2.66 | $2.59 | 277,704 | $132.44 M |
| 09/06/2024 | $2.70 | $2.62 (-2.96%) | $2.73 | $2.61 | 295,334 | $133.46 M |
| 09/05/2024 | $2.65 | $2.72 (2.64%) | $2.75 | $2.63 | 285,739 | $138.56 M |
| 09/04/2024 | $2.63 | $2.63 (0%) | $2.71 | $2.61 | 199,635 | $133.97 M |
| 09/03/2024 | $2.60 | $2.65 (1.92%) | $2.69 | $2.60 | 664,785 | $134.99 M |
| 08/30/2024 | $2.62 | $2.63 (0.38%) | $2.67 | $2.56 | 262,253 | $133.97 M |
| 08/29/2024 | $2.52 | $2.58 (2.38%) | $2.66 | $2.51 | 277,758 | $131.42 M |
| 08/28/2024 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.46 | 266,744 | $127.35 M |
| 08/27/2024 | $2.52 | $2.57 (1.98%) | $2.60 | $2.50 | 211,426 | $130.91 M |
| 08/26/2024 | $2.56 | $2.52 (-1.56%) | $2.62 | $2.52 | 306,145 | $128.37 M |
| 08/23/2024 | $2.55 | $2.58 (1.18%) | $2.69 | $2.55 | 397,539 | $131.42 M |
| 08/22/2024 | $2.62 | $2.54 (-3.05%) | $2.62 | $2.52 | 201,900 | $129.39 M |
| 08/21/2024 | $2.58 | $2.60 (0.78%) | $2.62 | $2.51 | 263,408 | $132.44 M |
| 08/20/2024 | $2.66 | $2.56 (-3.76%) | $2.66 | $2.53 | 214,100 | $130.41 M |
| 08/19/2024 | $2.59 | $2.67 (3.09%) | $2.68 | $2.59 | 192,657 | $136.01 M |
| 08/16/2024 | $2.61 | $2.61 (0%) | $2.67 | $2.59 | 138,115 | $132.95 M |