Quantcast

Granite Point Mortgage Trust Inc. Common Stock Historical Stock Prices

GPMT 
$18.9
*  
0.13
0.68%
Get GPMT Alerts
*Delayed - data as of Sep. 19, 2018 11:46 ET  -  Find a broker to begin trading GPMT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GPMT Real Time
 
 
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 18-JUN-2018 TO 18-SEP-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.
11:46 19.03 19.07 18.89 18.90 73,000
09/18/2018 19.21 19.22 18.98 19.03 208,974
09/17/2018 19.26 19.3228 19.08 19.21 232,730
09/14/2018 19.26 19.29 19.17 19.26 323,301
09/13/2018 19.13 19.32 19.03 19.26 388,590
09/12/2018 19.08 19.11 18.91 19.06 344,317
09/11/2018 19.04 19.2 19.04 19.11 206,947
09/10/2018 19.04 19.19 19.02 19.19 257,426
09/07/2018 19.29 19.3 18.97 19.01 229,531
09/06/2018 19.29 19.33 19.15 19.29 384,159
09/05/2018 19.15 19.29 19.05 19.27 363,557
09/04/2018 19.14 19.21 19.05 19.1 318,046
08/31/2018 19.09 19.17 18.95 19.14 149,661
08/30/2018 19.03 19.15 18.98 19.09 224,730
08/29/2018 19 19.09 18.89 19.05 325,703
08/28/2018 18.95 18.98 18.83 18.96 262,815
08/27/2018 18.83 19.04 18.82 18.95 382,392
08/24/2018 18.81 18.84 18.75 18.79 227,436
08/23/2018 18.81 18.87 18.74 18.79 332,851
08/22/2018 19 19.02 18.82 18.84 345,575
08/21/2018 18.81 19.025 18.77 19.01 668,754
08/20/2018 18.74 18.84 18.7 18.78 507,433
08/17/2018 18.73 18.82 18.65 18.7 1,373,088
08/16/2018 18.76 18.83 18.65 18.71 479,717
08/15/2018 18.8 18.86 18.66 18.71 359,779
08/14/2018 18.58 18.81 18.56 18.77 483,813
08/13/2018 18.6 18.74 18.53 18.58 597,069
08/10/2018 18.72 18.74 18.54 18.57 349,048
08/09/2018 18.67 18.76 18.6 18.73 309,956
08/08/2018 18.79 18.85 18.575 18.64 666,328
08/07/2018 18.8 19.28 18.79 18.9 675,225
08/06/2018 19.08 19.14 19.01 19.13 628,237
08/03/2018 19.04 19.2125 18.98 19.08 769,071
08/02/2018 18.86 19.17 18.8 19.14 775,950
08/01/2018 18.89 18.9801 18.76 18.88 876,228
07/31/2018 18.85 19.15 18.81 19 7,638,120
07/30/2018 19.1 19.25 18.78 18.85 1,811,970
07/27/2018 19.26 19.27 19.015 19.09 2,430,583
07/26/2018 18.52 18.6 18.45 18.55 304,034
07/25/2018 18.45 18.56 18.44 18.48 153,381
07/24/2018 18.49 18.6 18.4 18.5 143,901
07/23/2018 18.52 18.67 18.45 18.48 235,363
07/20/2018 18.58 18.66 18.54 18.6 182,479
07/19/2018 18.5 18.66 18.5 18.6 302,001
07/18/2018 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
*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