Quantcast

Historical Stock Prices

GPMT 
$18.56
*  
0.16
0.87%
Get GPMT Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading GPMT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 18.35 18.56 18.33 18.56 351,042
11/15/2018 18.65 18.65 18.35 18.4 459,591
11/14/2018 18.94 18.95 18.635 18.7 286,425
11/13/2018 18.77 18.95 18.69 18.87 293,072
11/12/2018 18.83 18.95 18.71 18.72 272,883
11/09/2018 18.8 18.895 18.75 18.83 285,521
11/08/2018 18.78 18.9 18.73 18.8 203,385
11/07/2018 18.9 18.98 18.73 18.79 451,926
11/06/2018 18.75 19 18.61 18.94 610,779
11/05/2018 18.6 18.75 18.5 18.67 248,007
11/02/2018 18.51 18.685 18.5 18.62 393,569
11/01/2018 18.62 18.66 18.41 18.5 239,659
10/31/2018 18.76 18.815 18.56 18.61 378,599
10/30/2018 18.44 18.73 18.37 18.73 304,052
10/29/2018 18.47 18.62 18.33 18.44 264,004
10/26/2018 18.41 18.41 18.17 18.32 342,192
10/25/2018 18.37 18.58 18.26 18.51 319,728
10/24/2018 18.33 18.52 18.3 18.31 562,028
10/23/2018 18.6 18.6 18.32 18.35 422,592
10/22/2018 18.71 18.75 18.59 18.63 310,733
10/19/2018 18.53 18.68 18.5 18.64 414,158
10/18/2018 18.65 18.76 18.46 18.53 214,104
10/17/2018 18.62 18.72 18.5 18.63 214,292
10/16/2018 18.36 18.64 18.25 18.64 359,607
10/15/2018 18.18 18.39 18.1 18.3 318,176
10/12/2018 18.23 18.27 18.07 18.19 445,204
10/11/2018 18.36 18.44 18.11 18.11 518,569
10/10/2018 18.55 18.63 18.39 18.4 683,578
10/09/2018 18.58 18.8 18.55 18.61 355,253
10/08/2018 18.55 18.72 18.51 18.69 234,569
10/05/2018 18.67 18.7111 18.42 18.54 254,342
10/04/2018 18.82 18.85 18.49 18.66 341,902
10/03/2018 18.63 18.81 18.61 18.8 355,831
10/02/2018 18.67 18.72 18.57 18.63 285,282
10/01/2018 18.9 18.98 18.58 18.66 395,461
09/28/2018 19.05 19.28 19 19.28 470,957
09/27/2018 19.04 19.24 18.98 19.1 224,119
09/26/2018 19.2 19.2 18.96 19.02 392,322
09/25/2018 19.2 19.25 19.115 19.16 283,570
09/24/2018 19.32 19.32 19.145 19.2 301,687
09/21/2018 19.05 19.32 19.01 19.32 911,293
09/20/2018 18.9 19 18.84 19 303,627
09/19/2018 19.03 19.07 18.85 18.89 267,433
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
*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