Granite Point Mortgage Trust Inc (NY: GPMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.902	8.953	8.886	8.897	260,580	+0.01(+0.06%)
Apr 27, 2018	8.983	8.983	8.881	8.892	289,135	-0.07(-0.83%)
Apr 26, 2018	8.886	9.015	8.870	8.967	501,554	+0.09(+1.02%)
Apr 25, 2018	8.865	8.934	8.812	8.876	421,402	+0.00(+0.00%)
Apr 24, 2018	8.876	8.993	8.870	8.876	392,205	-0.01(-0.06%)
Apr 23, 2018	8.806	8.908	8.795	8.881	232,382	+0.07(+0.79%)
Apr 20, 2018	8.876	8.940	8.812	8.812	421,955	-0.08(-0.90%)
Apr 19, 2018	8.929	8.999	8.881	8.892	327,089	-0.03(-0.36%)
Apr 18, 2018	9.063	9.063	8.913	8.924	305,226	-0.06(-0.65%)
Apr 17, 2018	9.074	9.074	8.951	8.983	537,619	-0.08(-0.88%)
Apr 16, 2018	8.929	9.074	8.929	9.063	508,777	+0.15(+1.68%)
Apr 13, 2018	9.084	9.084	8.908	8.913	568,269	-0.13(-1.48%)
Apr 12, 2018	9.063	9.063	9.004	9.047	472,818	+0.03(+0.36%)
Apr 11, 2018	9.159	9.188	8.988	9.015	306,428	-0.11(-1.17%)
Apr 10, 2018	9.191	9.191	9.111	9.122	426,981	+0.01(+0.06%)
Apr 09, 2018	8.999	9.148	8.999	9.116	1,212,459	+0.10(+1.13%)
Apr 06, 2018	9.031	9.100	9.004	9.015	441,937	-0.02(-0.24%)
Apr 05, 2018	8.956	9.052	8.908	9.036	370,569	+0.10(+1.08%)
Apr 04, 2018	8.972	9.004	8.940	8.940	518,675	-0.05(-0.54%)
Apr 03, 2018	8.897	9.004	8.886	8.988	519,887	+0.10(+1.08%)
Apr 02, 2018	8.844	8.924	8.822	8.892	654,384	+0.05(+0.54%)
Mar 29, 2018		8.844	8.844	8.844	0	-0.10(-1.08%)
Mar 28, 2018	8.983	9.009	8.886	8.940	681,277	-0.05(-0.54%)
Mar 27, 2018	9.077	9.113	8.951	8.988	692,048	+0.02(+0.17%)
Mar 26, 2018	9.035	9.045	8.925	8.972	442,543	-0.01(-0.06%)
Mar 23, 2018	9.040	9.134	8.977	8.977	634,764	-0.07(-0.75%)
Mar 22, 2018	9.082	9.197	9.045	9.045	544,195	-0.08(-0.92%)
Mar 21, 2018	9.030	9.181	9.012	9.129	376,160	+0.07(+0.75%)
Mar 20, 2018	9.009	9.087	8.969	9.061	297,404	+0.04(+0.41%)
Mar 19, 2018		9.056	8.907	9.025	242,929	+0.09(+0.99%)
Mar 16, 2018	8.951	9.030	8.894	8.936	452,274	-0.02(-0.23%)
Mar 15, 2018	9.009	9.009	8.889	8.957	643,394	-0.05(-0.58%)
Mar 14, 2018	8.993	9.056	8.972	9.009	388,819	+0.04(+0.41%)
Mar 13, 2018	9.119	9.119	8.936	8.972	514,749	-0.15(-1.61%)
Mar 12, 2018	9.035	9.150	9.009	9.119	425,203	+0.07(+0.81%)
Mar 09, 2018	8.915	9.045	8.836	9.045	353,333	+0.18(+2.00%)
Mar 08, 2018	8.904	8.956	8.842	8.868	402,367	-0.04(-0.47%)
Mar 07, 2018		8.967	8.883	8.910	242,910	-0.04(-0.41%)
Mar 06, 2018	8.915	8.993	8.794	8.946	395,429	+0.04(+0.47%)
Mar 05, 2018	8.774	8.946	8.774	8.904	406,263	+0.11(+1.25%)
Mar 02, 2018	8.711	8.847	8.704	8.794	682,162	+0.03(+0.36%)
Mar 01, 2018	8.784	8.810	8.679	8.763	688,995	-0.05(-0.53%)
Feb 28, 2018	8.988	9.004	8.758	8.810	890,106	-0.17(-1.86%)
Feb 27, 2018	9.150	9.202	8.957	8.977	1,597,656	-0.16(-1.72%)
Feb 26, 2018	9.051	9.166	9.025	9.134	938,291	+0.05(+0.58%)
Feb 23, 2018	9.004	9.098	8.988	9.082	431,192	+0.10(+1.16%)
Feb 22, 2018	8.774	9.027	8.774	8.977	716,173	+0.21(+2.39%)
Feb 21, 2018	8.878	8.977	8.768	8.768	813,176	-0.09(-1.06%)
Feb 20, 2018	9.025	9.072	8.862	8.862	709,115	-0.20(-2.19%)
Feb 16, 2018		9.061	9.061	9.061	0	+0.04(+0.46%)
Feb 15, 2018	8.862	9.019	8.862	9.019	464,162	+0.18(+2.01%)
Feb 14, 2018	8.800	8.915	8.795	8.842	337,840	+0.01(+0.12%)
Feb 13, 2018		8.883		8.831	318,569	+0.08(+0.90%)
Feb 12, 2018	8.601	8.768	8.562	8.753	661,152	+0.16(+1.89%)
Feb 09, 2018	8.585	8.643	8.444	8.591	1,132,036	+0.03(+0.31%)
Feb 08, 2018	8.784	8.815	8.559	8.564	1,083,063	-0.22(-2.50%)
Feb 07, 2018	8.836	8.894	8.763	8.784	973,381	-0.06(-0.71%)
Feb 06, 2018	8.653	8.852	8.622	8.847	838,370	+0.07(+0.77%)
Feb 05, 2018	8.810	8.836	8.700	8.779	874,881	-0.05(-0.59%)
Feb 02, 2018	8.936	8.988	8.815	8.831	591,288	-0.12(-1.34%)
Feb 01, 2018	9.014	9.045	8.936	8.951	540,781	-0.06(-0.70%)
Jan 31, 2018	9.009	9.052	8.967	9.014	1,214,723	+0.02(+0.23%)
Jan 30, 2018	9.030	9.051	8.972	8.993	652,693	-0.07(-0.75%)
Jan 29, 2018	8.998	9.103	8.977	9.061	752,004	+0.03(+0.35%)
Jan 26, 2018	9.103	9.145	8.998	9.030	734,537	-0.09(-0.97%)
Jan 25, 2018	9.098	9.150	9.082	9.119	835,401	+0.03(+0.29%)
Jan 24, 2018	9.098	9.158	9.072	9.093	622,725	-0.03(-0.29%)
Jan 23, 2018	9.098	9.150	9.087	9.119	563,451	+0.00(+0.00%)
Jan 22, 2018	9.176	9.192	9.090	9.119	588,817	-0.03(-0.34%)
Jan 19, 2018	9.124	9.155	9.098	9.150	1,247,302	+0.02(+0.17%)
Jan 18, 2018	9.150	9.176	9.134	9.134	765,113	+0.02(+0.23%)
Jan 17, 2018	9.103	9.155	9.087	9.113	577,942	-0.01(-0.11%)
Jan 16, 2018	9.161	9.213	9.150	9.124	1,431,961	-0.04(-0.40%)
Jan 12, 2018		9.161	9.161	9.161	0	-0.02(-0.17%)
Jan 11, 2018	9.145	9.218	9.129	9.176	1,066,374	+0.03(+0.34%)
Jan 10, 2018				9.145	686,268	-0.06(-0.62%)
Jan 09, 2018	9.302	9.302	9.202	9.202	704,382	-0.12(-1.29%)
Jan 08, 2018	9.255	9.333	9.255	9.323	600,185	+0.05(+0.51%)
Jan 05, 2018	9.286	9.312	9.244	9.276	521,912	-0.01(-0.11%)
Jan 04, 2018	9.291	9.328	9.218	9.286	708,161	-0.02(-0.22%)
Jan 03, 2018	9.333	9.355	9.281	9.307	588,842	+0.00(+0.00%)
Jan 02, 2018	9.307	9.368	9.286	9.307	964,568	+0.03(+0.34%)
Dec 29, 2017		9.276	9.276	9.276	0	-0.02(-0.17%)
Dec 28, 2017	9.438	9.448	9.276	9.291	1,095,008	-0.07(-0.73%)
Dec 27, 2017	9.272	9.380	9.272	9.359	1,665,098	+0.07(+0.77%)
Dec 26, 2017	9.293	9.313	9.211	9.288	688,039	+0.01(+0.06%)
Dec 22, 2017	9.323	9.323	9.226	9.282	627,573	-0.04(-0.44%)
Dec 21, 2017	9.308	9.390	9.272	9.323	628,056	+0.05(+0.55%)
Dec 20, 2017	9.231	9.359	9.231	9.272	847,790	+0.06(+0.61%)
Dec 19, 2017	9.344	9.359	9.180	9.216	1,019,567	-0.09(-0.94%)
Dec 18, 2017	9.241	9.313	9.216	9.303	880,039	+0.09(+0.94%)
Dec 15, 2017	9.134	9.221	9.129	9.216	1,359,190	+0.09(+0.95%)
Dec 14, 2017		9.200	9.098	9.129	1,125,250	+0.00(+0.00%)
Dec 13, 2017	9.098	9.160	9.067	9.129	1,318,369	+0.02(+0.22%)
Dec 12, 2017	9.113	9.195	9.088	9.108	785,527	+0.02(+0.17%)
Dec 11, 2017	9.185	9.195	9.083	9.093	844,409	-0.06(-0.62%)
Dec 08, 2017	9.206	9.229	9.037	9.149	1,395,203	+0.00(+0.00%)
Dec 07, 2017	8.924	9.072	8.924		1,555,209	+0.00(+0.00%)
Dec 06, 2017	9.129	9.195	9.024	9.032	940,856	-0.10(-1.07%)
Dec 05, 2017	9.267	9.272	9.119	9.129	691,889	-0.14(-1.49%)
Dec 04, 2017	9.216	9.293	9.195	9.267	691,075	+0.07(+0.78%)
Dec 01, 2017	9.190	9.216	8.975	9.195	743,993	+0.01(+0.06%)
Nov 30, 2017	9.226	9.293	9.165	9.190	1,396,568	-0.03(-0.28%)
Nov 29, 2017	9.170	9.236	9.103	9.216	705,536	+0.05(+0.50%)
Nov 28, 2017	9.124	9.231	9.103	9.170	1,001,215	+0.03(+0.28%)
Nov 27, 2017	9.154	9.231	9.119	9.144	790,149	-0.05(-0.50%)
Nov 24, 2017	9.236	9.236	9.129	9.190	292,993	-0.05(-0.50%)
Nov 22, 2017	9.088	9.262	9.067	9.236	848,243	+0.14(+1.52%)
Nov 21, 2017	9.119	9.134	9.052	9.098	1,175,105	+0.02(+0.17%)
Nov 20, 2017	9.221	9.241	9.062	9.083	1,535,613	-0.18(-1.99%)
Nov 17, 2017	9.113	9.318	9.108	9.267	1,853,646	+0.13(+1.40%)
Nov 16, 2017	9.200	9.211	9.119	9.139	1,221,055	-0.02(-0.22%)
Nov 15, 2017	9.062	9.180	8.985	9.160	1,809,317	+0.06(+0.62%)
Nov 14, 2017	9.052	9.113	8.980	9.103	1,984,534	+0.11(+1.25%)
Nov 13, 2017	9.026	9.037	8.929	8.991	1,741,367	-0.11(-1.24%)
Nov 10, 2017	9.113	9.165	8.955	9.103	2,148,455	-0.01(-0.11%)
Nov 09, 2017	8.960	9.113	8.801	9.113	3,133,109	+0.18(+2.01%)
Nov 08, 2017	8.837	8.944	8.714	8.934	5,019,208	-0.06(-0.68%)
Nov 07, 2017	9.088	9.190	8.880	8.996	3,603,305	-0.20(-2.17%)
Nov 06, 2017	9.134	9.195	8.980	9.195	9,115,470	+0.07(+0.73%)
Nov 03, 2017	9.139	9.267	9.116	9.129	2,822,863	+0.04(+0.39%)
Nov 02, 2017	9.533	9.533	9.062	9.093	6,906,191	-0.52(-5.43%)
Nov 01, 2017	9.523	9.687	9.482	9.615	742,093	+0.12(+1.24%)
Oct 31, 2017	9.523	9.625	9.482	9.497	1,131,114	+0.01(+0.05%)
Oct 30, 2017	9.451	9.567	9.446	9.492	705,270	+0.00(+0.00%)
Oct 27, 2017	9.339	9.544	9.318	9.492	839,577	+0.21(+2.26%)
Oct 26, 2017	9.339	9.446	9.267	9.282	473,953	-0.08(-0.82%)
Oct 25, 2017	9.395	9.431	9.246	9.359	755,835	-0.05(-0.54%)
Oct 24, 2017	9.400	9.446	9.385	9.410	505,350	+0.04(+0.44%)
Oct 23, 2017	9.416	9.454	9.354	9.369	334,769	-0.05(-0.54%)
Oct 20, 2017	9.482	9.615	9.421	9.421	846,267	+0.00(+0.00%)
Oct 19, 2017	9.579	9.605	9.405	9.421	550,435	-0.15(-1.55%)
Oct 18, 2017	9.718	9.738	9.569	9.569	403,765	-0.14(-1.48%)
Oct 17, 2017	9.723	9.733	9.682	9.712	133,459	+0.01(+0.05%)
Oct 16, 2017	9.692	9.725	9.682	9.707	130,572	+0.03(+0.32%)
Oct 13, 2017	9.718	9.733	9.677	9.677	85,218	-0.03(-0.26%)
Oct 12, 2017	9.743	9.743	9.677	9.702	126,281	-0.01(-0.11%)
Oct 11, 2017	9.692	9.728	9.671	9.712	150,440	+0.02(+0.16%)
Oct 10, 2017	9.697	9.759	9.697	9.697	136,393	+0.02(+0.21%)
Oct 09, 2017	9.728	9.759	9.677	9.677	87,044	-0.02(-0.21%)
Oct 06, 2017	9.743	9.779	9.697	9.697	106,054	-0.07(-0.73%)
Oct 05, 2017	9.784	9.784	9.748	9.769	102,984	+0.01(+0.05%)
Oct 04, 2017	9.779	9.784	9.743	9.764	300,026	+0.00(+0.00%)
Oct 03, 2017	9.677	9.764	9.646	9.764	310,073	+0.07(+0.74%)
Oct 02, 2017	9.595	9.723	9.595	9.692	249,797	+0.10(+1.07%)
Sep 29, 2017	9.548	9.641	9.548	9.590	226,701	-0.01(-0.05%)
Sep 28, 2017	9.549	9.620	9.513	9.595	353,281	+0.07(+0.70%)
Sep 27, 2017	9.568	9.573	9.518	9.528	220,570	-0.02(-0.21%)
Sep 26, 2017	9.518	9.606	9.513	9.548	160,447	+0.01(+0.11%)
Sep 25, 2017	9.573	9.578	9.538	9.538	133,849	-0.04(-0.37%)
Sep 22, 2017	9.563	9.584	9.543	9.573	265,268	-0.01(-0.05%)
Sep 21, 2017	9.498	9.599	9.498	9.578	244,381	+0.12(+1.22%)
Sep 20, 2017	9.407	9.528	9.392	9.463	407,900	+0.05(+0.53%)
Sep 19, 2017	9.553	9.573	9.332	9.412	685,425	-0.13(-1.32%)
Sep 18, 2017	9.533	9.599	9.508	9.538	432,681	+0.04(+0.37%)
Sep 15, 2017	9.614	9.659	9.503	9.503	2,631,416	-0.11(-1.15%)
Sep 14, 2017	9.684	9.709	9.599	9.614	253,617	-0.07(-0.73%)
Sep 13, 2017	9.669	9.714	9.669	9.684	405,967	+0.01(+0.05%)
Sep 12, 2017	9.619	9.684	9.619	9.679	186,013	+0.04(+0.42%)
Sep 11, 2017	9.614	9.664	9.614	9.639	233,196	+0.06(+0.58%)
Sep 08, 2017	9.609	9.659	9.564	9.584	208,093	-0.05(-0.47%)
Sep 07, 2017	9.609	9.664	9.599	9.629	138,323	-0.03(-0.26%)
Sep 06, 2017	9.684	9.692	9.604	9.654	238,147	-0.03(-0.31%)
Sep 05, 2017	9.659	9.684	9.628	9.684	339,099	+0.03(+0.26%)
Sep 01, 2017	9.639	9.669	9.624	9.659	182,661	+0.03(+0.26%)
Aug 31, 2017	9.639	9.659	9.614	9.634	166,213	-0.01(-0.05%)
Aug 30, 2017	9.600	9.643	9.523	9.639	218,869	+0.06(+0.63%)
Aug 29, 2017	9.664	9.664	9.568	9.578	116,957	-0.08(-0.78%)
Aug 28, 2017	9.644	9.684	9.624	9.654	126,337	-0.01(-0.05%)
Aug 25, 2017	9.619	9.664	9.599	9.659	106,157	+0.03(+0.26%)
Aug 24, 2017	9.629	9.654	9.578	9.634	146,184	+0.05(+0.47%)
Aug 23, 2017	9.634	9.634	9.589	9.589	142,280	-0.03(-0.26%)
Aug 22, 2017	9.589	9.684	9.578	9.614	153,609	+0.00(+0.00%)
Aug 21, 2017	9.624	9.624	9.599	9.614	117,543	+0.02(+0.16%)
Aug 18, 2017	9.664	9.689	9.578	9.599	501,826	-0.06(-0.57%)
Aug 17, 2017	9.639	9.714	9.619	9.654	148,751	-0.02(-0.16%)
Aug 16, 2017	9.614	9.669	9.594	9.669	119,413	+0.08(+0.79%)
Aug 15, 2017	9.679	9.714	9.578	9.594	412,009	-0.02(-0.21%)
Aug 14, 2017	9.714	9.714	9.609	9.614	298,603	-0.09(-0.93%)
Aug 11, 2017	9.689	9.704	9.563	9.704	107,963	+0.07(+0.73%)
Aug 10, 2017	9.563	9.664	9.548	9.634	248,784	+0.09(+0.95%)
Aug 09, 2017	9.639	9.674	9.518	9.543	293,529	-0.11(-1.10%)
Aug 08, 2017	9.689	9.714	9.644	9.649	231,255	-0.04(-0.42%)
Aug 07, 2017	9.714	9.714	9.654	9.689	227,404	-0.03(-0.26%)
Aug 04, 2017	9.609	9.714	9.594	9.714	186,644	+0.06(+0.63%)
Aug 03, 2017	9.634	9.689	9.568	9.654	262,987	-0.03(-0.26%)
Aug 02, 2017	9.478	9.684	9.473	9.679	316,995	+0.17(+1.75%)
Aug 01, 2017	9.458	9.533	9.458	9.513	109,447	+0.03(+0.27%)
Jul 31, 2017	9.473	9.538	9.473	9.488	156,102	+0.03(+0.27%)
Jul 28, 2017	9.453	9.506	9.438	9.463	242,013	+0.01(+0.11%)
Jul 27, 2017	9.498	9.533	9.448	9.453	311,162	-0.05(-0.48%)
Jul 26, 2017	9.563	9.563	9.498	9.498	369,628	-0.05(-0.47%)
Jul 25, 2017	9.563	9.591	9.498	9.543	709,607	-0.04(-0.42%)
Jul 24, 2017	9.679	9.679	9.553	9.584	689,217	+0.02(+0.21%)
Jul 21, 2017	9.553	9.679	9.543	9.563	562,469	-0.03(-0.26%)
Jul 20, 2017	9.634	9.669	9.584	9.589	290,648	+0.00(+0.00%)
Jul 19, 2017	9.568	9.624	9.538	9.589	854,020	+0.03(+0.26%)
Jul 18, 2017	9.563	9.679	9.548	9.563	717,020	-0.04(-0.37%)
Jul 17, 2017	9.664	9.684	9.584	9.599	395,545	-0.07(-0.68%)
Jul 14, 2017	9.614	9.693	9.614	9.664	222,513	+0.04(+0.37%)
Jul 13, 2017	9.694	9.694	9.594	9.629	177,058	+0.03(+0.31%)
Jul 12, 2017	9.599	9.639	9.568	9.599	154,036	+0.03(+0.32%)
Jul 11, 2017	9.584	9.614	9.558	9.568	202,153	+0.01(+0.05%)
Jul 10, 2017	9.513	9.623	9.513	9.563	306,228	+0.03(+0.26%)
Jul 07, 2017	9.523	9.584	9.513	9.538	209,760	+0.01(+0.05%)
Jul 06, 2017	9.518	9.563	9.493	9.533	164,788	-0.08(-0.84%)
Jul 05, 2017	9.518	9.669	9.518	9.614	513,051	+0.09(+0.90%)
Jul 03, 2017	9.594	9.594	9.498	9.528	134,365	+0.01(+0.05%)
Jun 30, 2017	9.463	9.563	9.463	9.523	1,023,714	+0.05(+0.53%)
Jun 29, 2017	9.427	9.548	9.422	9.473	1,573,019	-0.07(-0.69%)
Jun 28, 2017	9.412	9.609	9.367	9.538	919,221	+0.01(+0.11%)
Jun 27, 2017	9.553	9.598	9.463	9.528	1,466,857	-0.06(-0.58%)
Jun 26, 2017	9.604	9.645	9.563	9.584	1,654,001	+0.02(+0.21%)