-
5 DAY PERFORMANCE
-1.86% -
1 MONTH PERFORMANCE
+20.15% -
3 MONTH PERFORMANCE
+9.72% -
6 MONTH PERFORMANCE
-31.45% -
YEAR-TO-DATE PERFORMANCE
-46.80% -
1 YEAR PERFORMANCE
-35.25%
Granite Point Mortgage Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $2.60 | $2.62 (0.77%) | $2.67 | $2.59 | 228,175 | $133.46 M |
| 08/14/2024 | $2.55 | $2.56 (0.39%) | $2.58 | $2.51 | 214,800 | $130.41 M |
| 08/13/2024 | $2.51 | $2.55 (1.59%) | $2.57 | $2.50 | 345,800 | $129.90 M |
| 08/12/2024 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.49 | 412,900 | $127.35 M |
| 08/09/2024 | $2.62 | $2.61 (-0.38%) | $2.62 | $2.54 | 335,725 | $132.95 M |
| 08/08/2024 | $2.63 | $2.61 (-0.76%) | $2.67 | $2.52 | 334,704 | $132.95 M |
| 08/07/2024 | $2.62 | $2.61 (-0.38%) | $2.69 | $2.58 | 502,900 | $132.95 M |
| 08/06/2024 | $2.65 | $2.57 (-3.02%) | $2.73 | $2.51 | 638,800 | $130.91 M |
| 08/05/2024 | $2.70 | $2.69 (-0.37%) | $2.74 | $2.56 | 687,232 | $137.03 M |
| 08/02/2024 | $2.88 | $2.81 (-2.43%) | $2.92 | $2.80 | 563,987 | $143.14 M |
| 08/01/2024 | $2.97 | $2.96 (-0.34%) | $3.01 | $2.90 | 523,141 | $150.20 M |
| 07/31/2024 | $3.02 | $2.98 (-1.32%) | $3.06 | $2.94 | 382,800 | $151.22 M |
| 07/30/2024 | $3.08 | $3.01 (-2.27%) | $3.09 | $3.00 | 348,000 | $152.74 M |
| 07/29/2024 | $3.11 | $3.05 (-1.93%) | $3.12 | $3.04 | 218,722 | $154.77 M |
| 07/26/2024 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.01 | 366,921 | $156.29 M |
| 07/25/2024 | $3.00 | $3.05 (1.67%) | $3.15 | $2.98 | 254,200 | $154.77 M |
| 07/24/2024 | $3.10 | $2.98 (-3.87%) | $3.12 | $2.98 | 402,631 | $151.22 M |
| 07/23/2024 | $3.04 | $3.14 (3.29%) | $3.21 | $3.04 | 411,624 | $159.34 M |
| 07/22/2024 | $3.09 | $3.07 (-0.65%) | $3.09 | $3.01 | 308,250 | $155.79 M |
| 07/19/2024 | $3.03 | $3.06 (0.99%) | $3.10 | $3.01 | 394,435 | $155.28 M |
| 07/18/2024 | $3.17 | $3.00 (-5.36%) | $3.20 | $3.00 | 351,335 | $152.23 M |
| 07/17/2024 | $3.13 | $3.18 (1.6%) | $3.21 | $3.13 | 327,401 | $161.37 M |
| 07/16/2024 | $3.14 | $3.19 (1.59%) | $3.21 | $3.14 | 388,754 | $161.88 M |
| 07/15/2024 | $3.18 | $3.13 (-1.57%) | $3.18 | $3.10 | 406,200 | $158.83 M |
| 07/12/2024 | $3.17 | $3.16 (-0.32%) | $3.30 | $3.12 | 673,600 | $160.35 M |
| 07/11/2024 | $2.81 | $3.17 (12.81%) | $3.17 | $2.81 | 885,222 | $160.86 M |
| 07/10/2024 | $2.70 | $2.75 (1.85%) | $2.76 | $2.69 | 270,700 | $139.55 M |
| 07/09/2024 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.70 | 375,397 | $138.03 M |
| 07/08/2024 | $2.86 | $2.77 (-3.15%) | $2.89 | $2.76 | 354,806 | $140.56 M |
| 07/05/2024 | $2.88 | $2.85 (-1.04%) | $2.89 | $2.82 | 408,600 | $144.62 M |
| 07/03/2024 | $2.92 | $2.89 (-1.03%) | $2.97 | $2.89 | 172,200 | $146.65 M |
| 07/02/2024 | $2.88 | $2.91 (1.04%) | $2.96 | $2.86 | 480,630 | $147.67 M |
| 07/01/2024 | $2.91 | $2.88 (-1.03%) | $2.92 | $2.82 | 697,700 | $146.14 M |