Granite Point Mortgage Trust Inc. Common Stock (GPMT)

Historical Prices For Granite Point Mortgage Trust Inc. Common Stock (GPMT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.46	2.48	2.38	2.39	280,643	2.39
4/02/2025	2.50	2.56	2.49	2.54	184,747	2.54
4/01/2025	2.54	2.58	2.50	2.51	159,499	2.51
3/31/2025	2.60	2.65	2.56	2.60	243,477	2.60
3/28/2025	2.70	2.71	2.61	2.61	148,561	2.61
3/27/2025	2.77	2.77	2.68	2.70	225,299	2.70
3/26/2025	2.75	2.75	2.67	2.75	258,012	2.75
3/25/2025	2.79	2.79	2.71	2.72	131,803	2.72
3/24/2025	2.86	2.86	2.74	2.78	271,013	2.78
3/21/2025	2.80	2.86	2.77	2.85	1,015,755	2.85
3/20/2025	2.80	2.89	2.78	2.83	165,833	2.83
3/19/2025	2.80	2.85	2.77	2.82	301,804	2.82
3/18/2025	2.81	2.87	2.79	2.81	291,710	2.81
3/17/2025	2.83	2.90	2.81	2.87	342,709	2.87
3/14/2025	2.80	2.88	2.77	2.83	313,234	2.83
3/13/2025	2.77	2.79	2.73	2.76	260,802	2.76
3/12/2025	2.78	2.78	2.73	2.75	259,971	2.75
3/11/2025	2.81	2.81	2.72	2.78	357,497	2.78
3/10/2025	2.76	2.90	2.76	2.79	285,573	2.79
3/07/2025	2.78	2.87	2.78	2.81	318,846	2.81
3/06/2025	2.77	2.83	2.75	2.82	224,660	2.82
3/05/2025	2.84	2.88	2.82	2.82	220,989	2.82
3/04/2025	2.82	2.89	2.78	2.85	342,348	2.85
3/03/2025	2.98	2.98	2.85	2.87	437,619	2.87
2/28/2025	2.87	2.97	2.84	2.96	414,793	2.96
2/27/2025	2.84	2.93	2.83	2.85	365,256	2.85
2/26/2025	2.77	2.91	2.74	2.86	437,857	2.86
2/25/2025	2.85	2.85	2.77	2.77	353,056	2.77
2/24/2025	2.88	2.89	2.81	2.83	235,256	2.83
2/21/2025	3.00	3.03	2.87	2.87	386,121	2.87
2/20/2025	2.80	2.98	2.80	2.96	455,988	2.96
2/19/2025	2.79	2.86	2.65	2.85	659,621	2.85
2/18/2025	2.90	2.90	2.77	2.80	636,654	2.80
2/14/2025	2.93	3.16	2.84	2.90	930,066	2.90
2/13/2025	3.11	3.19	3.03	3.19	588,945	3.19
2/12/2025	3.02	3.13	2.97	3.07	443,240	3.07
2/11/2025	3.01	3.08	2.98	3.07	264,616	3.07
2/10/2025	3.00	3.05	2.95	3.04	205,109	3.04
2/07/2025	3.01	3.01	2.90	2.99	323,633	2.99
2/06/2025	2.98	3.05	2.95	3.02	277,178	3.02
2/05/2025	2.95	3.00	2.86	2.97	325,733	2.97
2/04/2025	2.80	2.94	2.76	2.93	372,402	2.93
2/03/2025	2.78	2.82	2.74	2.79	228,582	2.79
1/31/2025	2.86	2.90	2.80	2.84	180,486	2.84
1/30/2025	2.79	2.89	2.79	2.85	153,113	2.85
1/29/2025	2.86	2.90	2.77	2.77	392,670	2.77
1/28/2025	2.89	2.94	2.87	2.88	203,330	2.88
1/27/2025	2.90	2.96	2.83	2.89	248,606	2.89
1/24/2025	2.86	2.95	2.83	2.90	163,881	2.90
1/23/2025	2.95	3.01	2.87	2.87	253,549	2.87
1/22/2025	2.94	3.00	2.94	2.96	565,264	2.96
1/21/2025	2.98	2.99	2.87	2.97	355,138	2.97
1/17/2025	2.95	3.01	2.94	2.97	457,637	2.97
1/16/2025	2.81	2.95	2.81	2.93	302,239	2.93
1/15/2025	2.87	2.88	2.79	2.83	194,829	2.83
1/14/2025	2.68	2.80	2.68	2.79	321,017	2.79
1/13/2025	2.68	2.69	2.62	2.67	260,677	2.67
1/10/2025	2.70	2.70	2.61	2.69	663,694	2.69
1/08/2025	2.80	2.82	2.71	2.74	327,499	2.74
1/07/2025	2.87	2.99	2.78	2.79	496,787	2.79
1/06/2025	2.86	2.89	2.79	2.82	443,516	2.82