Quantcast

Historical Stock Prices

GPMT 
$18.97
*  
0.17
0.89%
Get GPMT Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 19.13 19.2 18.94 18.97 493,169
01/17/2019 18.92 19.2 18.92 19.14 553,881
01/16/2019 19.05 19.13 18.88 18.99 486,516
01/15/2019 19.03 19.12 18.97 19.12 328,491
01/14/2019 19.06 19.06 18.905 19 212,424
01/11/2019 19.01 19.07 18.95 19.03 422,977
01/10/2019 19 19.03 18.81 18.97 535,644
01/09/2019 18.95 19.05 18.83 19.05 766,781
01/08/2019 18.76 18.93 18.65 18.93 457,274
01/07/2019 18.57 18.79 18.42 18.75 489,707
01/04/2019 18.15 18.57 18.13 18.47 426,092
01/03/2019 18.1 18.25 17.96 18.05 245,358
01/02/2019 17.95 18.115 17.8 18.1 287,518
12/31/2018 18.29 18.29 17.77 18.03 505,288
12/28/2018 18.16 18.35 18.06 18.24 468,690
12/27/2018 18.31 18.55 18.08 18.54 433,569
12/26/2018 17.75 18.54 17.75 18.51 529,155
12/24/2018 17.94 17.995 17.45 17.68 377,945
12/21/2018 18.15 18.48 17.96 18.05 1,891,337
12/20/2018 18.55 18.6 18.03 18.12 821,837
12/19/2018 18.66 18.93 18.52 18.55 515,338
12/18/2018 18.58 19.01 18.58 18.64 747,685
12/17/2018 18.7 19.1 18.45 18.5 1,126,114
12/14/2018 18.66 18.8732 18.63 18.72 252,128
12/13/2018 18.77 18.82 18.7 18.71 292,541
12/12/2018 18.75 18.88 18.7 18.77 263,311
12/11/2018 18.6 18.75 18.57 18.67 236,676
12/10/2018 18.65 18.65 18.37 18.54 301,699
12/07/2018 18.84 18.9 18.5 18.61 462,533
12/06/2018 18.69 18.87 18.59 18.87 343,256
12/04/2018 19.07 19.1 18.72 18.75 313,729
12/03/2018 19.02 19.05 18.83 19.04 232,976
11/30/2018 19.01 19.039 18.74 18.96 388,778
11/29/2018 19 19.08 18.946 19.02 255,520
11/28/2018 18.84 19.08 18.8 19.03 377,256
11/27/2018 18.62 18.87 18.61 18.84 317,764
11/26/2018 18.8 18.8 18.58 18.63 302,061
11/23/2018 18.59 18.77 18.53 18.69 158,297
11/21/2018 18.4 18.675 18.3 18.6 206,179
11/20/2018 18.5 18.53 18.21 18.37 479,924
11/19/2018 18.57 18.64 18.405 18.55 398,095
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
*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