Quantcast

Granite Point Mortgage Trust Inc. Common Stock Historical Stock Prices

GPMT 
$18.54
*  
0.02
0.11%
Get GPMT Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading GPMT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GPMT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.52 18.57 18.44 18.54 225,637
07/17/2018 18.61 18.69 18.47 18.52 193,545
07/16/2018 18.67 18.75 18.49 18.56 227,972
07/13/2018 18.65 18.78 18.63 18.68 128,563
07/12/2018 18.82 18.82 18.65 18.65 166,264
07/11/2018 18.77 18.8725 18.7607 18.82 271,600
07/10/2018 18.79 18.93 18.746 18.82 435,473
07/09/2018 18.57 18.81 18.57 18.74 242,775
07/06/2018 18.4 18.67 18.4 18.58 278,920
07/05/2018 18.33 18.42 18.2548 18.4 204,334
07/03/2018 18.23 18.29 18.14 18.26 120,535
07/02/2018 18.32 18.35 18.09 18.22 269,382
06/29/2018 18.29 18.44 18.16 18.35 221,352
06/28/2018 18.56 18.73 18.56 18.65 174,121
06/27/2018 18.64 18.75 18.5 18.52 251,854
06/26/2018 18.71 18.85 18.51 18.66 206,116
06/25/2018 18.61 18.8 18.6 18.72 218,114
06/22/2018 18.77 18.84 18.52 18.56 579,200
06/21/2018 18.89 18.94 18.75 18.76 287,556
06/20/2018 18.69 18.84 18.63 18.75 442,782
06/19/2018 18.62 18.71 18.55 18.64 223,128
06/18/2018 18.45 18.62 18.37 18.62 139,461
06/15/2018 18.5 18.58 18.38 18.41 266,469
06/14/2018 18.52 18.62 18.42 18.59 130,700
06/13/2018 18.58 18.7 18.4 18.47 164,822
06/12/2018 18.69 18.69 18.54 18.58 120,961
06/11/2018 18.6 18.7 18.476 18.66 195,445
06/08/2018 18.5 18.62 18.49 18.51 140,417
06/07/2018 18.6 18.6336 18.44 18.46 85,528
06/06/2018 18.54 18.59 18.47 18.57 156,063
06/05/2018 18.48 18.54 18.36 18.51 167,469
06/04/2018 18.45 18.5 18.3 18.47 143,905
06/01/2018 18.36 18.52 18.32 18.44 149,738
05/31/2018 18.47 18.52 18.27 18.29 228,851
05/30/2018 18.4 18.52 18.33 18.47 405,418
05/29/2018 18.23 18.4 18.23 18.27 266,623
05/25/2018 18.38 18.3821 18.18 18.23 164,125
05/24/2018 18.25 18.4 18.2 18.31 206,066
05/23/2018 18.37 18.44 18.18 18.28 202,238
05/22/2018 18.2 18.5 18.1 18.32 405,039
05/21/2018 18 18.18 17.98 18.15 182,471
05/18/2018 18 18 17.78 18 603,039
05/17/2018 17.85 17.92 17.8 17.88 123,584
05/16/2018 17.88 17.93 17.745 17.86 236,724
05/15/2018 17.55 17.91 17.5 17.86 541,566
05/14/2018 17.69 17.73 17.57 17.65 167,897
05/11/2018 17.39 17.69 17.16 17.64 210,305
05/10/2018 17 17.44 16.88 17.34 280,417
05/09/2018 16.95 17.01 16.82 16.99 118,191
05/08/2018 17 17.05 16.89 17 225,246
05/07/2018 16.87 17.05 16.8 16.98 207,533
05/04/2018 16.58 16.95 16.55 16.86 335,001
05/03/2018 16.68 16.68 16.51 16.55 98,550
05/02/2018 16.69 16.82 16.57 16.67 198,276
05/01/2018 16.6 16.71 16.43 16.7 199,216
04/30/2018 16.65 16.744 16.62 16.64 139,327
04/27/2018 16.8 16.8 16.61 16.63 154,595
04/26/2018 16.62 16.86 16.59 16.77 268,171
04/25/2018 16.58 16.71 16.48 16.6 225,315
04/24/2018 16.6 16.82 16.59 16.6 209,704
04/23/2018 16.47 16.66 16.45 16.61 124,250
04/20/2018 16.6 16.72 16.48 16.48 225,611
04/19/2018 16.7 16.83 16.61 16.63 174,888
04/18/2018 16.95 16.95 16.67 16.69 163,198
04/17/2018 16.97 16.97 16.74 16.8 287,454
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio