NYSE
USD
Granite Point Mortgage Trust Inc. (GPMT)
4.2700
-0.1300
(-2.95%)
At close: 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.3500
4.5800
4.1850
4.2700
4.2700
65,949
Oct 29, 2026
4.4500
4.6700
4.3500
4.4000
4.4000
26,700
Oct 28, 2026
4.9100
4.9500
4.4300
4.4900
4.4900
41,700
Oct 27, 2026
4.8100
4.9950
4.7600
4.9300
4.9300
36,100
Oct 26, 2026
4.8800
5.0600
4.8060
4.9000
4.9000
14,800
Oct 23, 2026
4.8100
4.8500
4.7600
4.8300
4.8300
13,300
Oct 22, 2026
4.7300
4.9800
4.5200
4.8200
4.8200
37,700
Oct 21, 2026
4.7200
4.7700
4.4700
4.7300
4.7300
65,800
Oct 20, 2026
4.8600
4.9900
4.7100
4.7200
4.7200
41,700
Oct 19, 2026
5.0600
5.0690
4.7500
4.8400
4.8400
119,700
Oct 16, 2026
5.3400
5.3800
5.0500
5.0800
5.0800
30,800
Oct 15, 2026
5.3700
5.4400
5.2800
5.3100
5.3100
101,000
Oct 14, 2026
5.7000
5.7400
5.3000
5.4000
5.4000
66,200
Oct 13, 2026
6.0100
6.0100
5.7100
5.7600
5.7600
54,000
Oct 12, 2026
6.4600
6.4600
5.8900
5.9700
5.9700
68,500
Oct 9, 2026
7.2000
7.2900
6.4250
6.5300
6.5300
61,200
Oct 8, 2026
7.3400
7.4700
7.1510
7.1800
7.1800
29,800
Oct 7, 2026
7.2500
7.4800
7.1200
7.3700
7.3700
44,700
Oct 6, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
7.4350
7.6100
7.1100
7.6000
7.6000
32,200
Oct 5, 2026
7.8700
8.0000
7.4200
7.4300
7.4300
33,320
Oct 2, 2026
7.8000
8.0500
7.6000
7.6100
7.6100
34,190
Oct 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
8.3100
8.4600
7.9700
8.0000
8.0000
24,470
Sep 30, 2026
8.8900
8.9000
8.5000
8.6000
8.5000
8,250
Sep 29, 2026
8.6000
9.0000
8.6000
8.8700
8.7669
12,900
Sep 28, 2026
9.0000
9.4300
8.5000
9.0000
8.8953
12,420
Sep 25, 2026
9.3200
9.3900
9.0000
9.1500
9.0436
12,300
Sep 24, 2026
8.1000
9.4300
8.1000
9.4300
9.3203
34,550
Sep 23, 2026
8.5200
8.7800
8.2500
8.3700
8.2727
50,590
Sep 22, 2026
8.2900
8.5200
8.1500
8.4800
8.3814
16,750
Sep 21, 2026
8.7600
8.9000
8.1800
8.2800
8.1837
24,220
Sep 18, 2026
8.7000
8.8700
8.4700
8.4700
8.3715
52,910
Sep 17, 2026
8.5600
9.1000
8.5600
9.1000
8.9942
12,650
Sep 16, 2026
8.7100
8.9000
8.3500
8.6000
8.5000
52,450
Sep 15, 2026
9.0000
9.2000
8.5000
8.9500
8.8459
33,150
Sep 14, 2026
9.3000
9.5600
9.0000
9.0200
8.9151
36,010
Sep 11, 2026
9.9600
9.9600
9.4100
9.4100
9.3006
37,340
Sep 10, 2026
9.9000
10.0200
9.7300
9.8100
9.6959
23,810
Sep 9, 2026
10.1000
10.2500
9.9200
10.0000
9.8837
32,080
Sep 8, 2026
10.4000
10.4000
10.0500
10.1000
9.9826
14,660
Sep 4, 2026
11.0000
11.0500
10.4000
10.4000
10.2791
56,150
Sep 3, 2026
10.1000
10.8000
10.1000
10.7000
10.5756
23,750
Sep 2, 2026
10.1000
10.3000
9.9000
10.3000
10.1802
33,180
Sep 1, 2026
10.8000
10.8000
10.1000
10.1000
9.9826
33,120
Aug 31, 2026
10.9000
10.9000
10.5000
10.6000
10.4767
21,090
Aug 28, 2026
10.7000
11.0000
10.7000
10.8000
10.6744
24,520
Aug 27, 2026
10.4000
10.9000
10.3000
10.8000
10.6744
20,080
Aug 26, 2026
10.7000
10.7500
10.3000
10.5000
10.3779
61,630
Aug 25, 2026
10.8000
10.8100
10.5000
10.6000
10.4767
28,030
Aug 24, 2026
11.4000
11.4000
10.8000
10.9000
10.7733
23,180
Aug 21, 2026
11.3000
11.4000
11.1500
11.3000
11.1686
10,310
Aug 20, 2026
11.0000
11.2900
11.0000
11.2000
11.0698
19,560
Aug 19, 2026
11.3000
11.3000
11.0000
11.1000
10.9709
12,890
Aug 18, 2026
11.6000
11.7500
11.1000
11.1000
10.9709
21,950
Aug 17, 2026
11.8000
11.9500
11.7000
11.7000
11.5640
25,760
Aug 14, 2026
12.1000
12.2500
11.7100
11.9000
11.7616
24,370
Aug 13, 2026
12.5000
12.5100
12.1000
12.2000
12.0581
33,200
Aug 12, 2026
12.5000
12.6000
11.9900
12.2000
12.0581
56,460
Aug 11, 2026
12.4000
12.7000
12.3500
12.5000
12.3547
10,950
Aug 10, 2026
12.6000
12.7000
11.9000
12.4000
12.2558
42,470
Aug 7, 2026
12.6000
12.8000
12.3000
12.7000
12.5523
11,200
Aug 6, 2026
13.6000
13.6000
12.3000
12.5000
12.3547
67,890
Aug 5, 2026
14.8000
15.2000
14.4000
15.0000
14.8256
31,890
Aug 4, 2026
14.5000
15.3000
14.3000
14.6000
14.4302
12,390
Aug 3, 2026
14.5000
14.8000
14.1700
14.5000
14.3314
8,990
Jul 31, 2026
13.5000
15.0500
13.3000
14.4000
14.2326
35,910
Jul 30, 2026
13.1000
13.7000
13.0000
13.5000
13.3430
8,400
Jul 29, 2026
13.1000
13.6000
13.1000
13.3000
13.1453
4,420
Jul 28, 2026
13.0000
13.5000
13.0000
13.2000
13.0465
9,170
Jul 27, 2026
13.3000
13.5500
13.1000
13.1000
12.9477
7,090
Jul 24, 2026
13.3000
13.7600
13.3000
13.3000
13.1453
5,990
Jul 23, 2026
13.4000
13.5000
13.2800
13.4000
13.2442
7,750
Jul 22, 2026
13.8000
14.0000
13.5000
13.7000
13.5407
11,110
Jul 21, 2026
13.5000
13.6000
13.3000
13.4000
13.2442
3,750
Jul 20, 2026
13.7000
13.8000
13.5000
13.6000
13.4419
9,210
Jul 17, 2026
13.8000
14.0900
13.8000
13.8000
13.6395
4,220
Jul 16, 2026
14.1000
14.6000
13.9000
14.0000
13.8372
27,560
Jul 15, 2026
13.9000
14.3000
13.6000
13.8000
13.6395
24,890
Jul 14, 2026
13.0000
13.8000
13.0000
13.4000
13.2442
32,540
Jul 13, 2026
13.7000
13.9000
13.0000
13.1000
12.9477
6,180
Jul 10, 2026
13.6000
14.2000
13.4000
13.8000
13.6395
16,250
Jul 9, 2026
14.2000
14.5000
13.5000
13.5000
13.3430
9,900
Jul 8, 2026
14.2000
14.4500
14.2000
14.3000
14.1337
7,390
Jul 7, 2026
14.7000
14.7000
14.3000
14.4000
14.2326
11,370
Jul 6, 2026
14.7000
14.9200
14.3500
14.6000
14.4302
15,030
Jul 2, 2026
14.7000
14.8800
14.1000
14.5000
14.3314
12,800
Jul 1, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
14.4000
14.8000
14.1000
14.7000
14.5291
19,390
Jun 30, 2026
14.8000
15.4500
14.7000
15.0000
14.3314
22,350
Jun 29, 2026
14.2000
14.9500
14.0500
14.9000
14.2359
20,620
Jun 26, 2026
13.4000
14.1000
13.3000
14.1000
13.4715
26,650
Jun 25, 2026
13.3000
13.7000
13.3000
13.6000
12.9938
18,030
Jun 24, 2026
13.0000
13.9000
13.0000
13.4000
12.8027
10,210
Jun 23, 2026
13.3000
13.8500
13.0000
13.0000
12.4205
26,660
Jun 22, 2026
13.5000
13.9000
13.2000
13.3000
12.7072
12,280
Jun 18, 2026
14.1000
14.3000
13.2000
13.2000
12.6116
90,490
Jun 17, 2026
14.4000
14.5500
14.0000
14.1000
13.4715
6,800
Jun 16, 2026
14.4000
14.7000
14.1000
14.1000
13.4715
14,430
Jun 15, 2026
14.6000
14.9000
14.3600
14.4000
13.7581
5,770
Jun 12, 2026
14.6000
14.8000
14.3100
14.7000
14.0448
7,880
Jun 11, 2026
14.7000
14.8000
14.4000
14.5000
13.8537
5,210
Jun 10, 2026
14.4000
14.8000
14.3000
14.4000
13.7581
6,800
Jun 9, 2026
15.0000
15.0000
13.9000
14.5000
13.8537
18,730
Jun 8, 2026
15.7000
15.7000
14.3000
14.8000
14.1403
20,090
Jun 5, 2026
15.5000
15.8500
15.1000
15.3000
14.6180
19,090
Jun 4, 2026
15.5000
15.5000
15.1500
15.4000
14.7136
3,630
Jun 3, 2026
14.8000
15.3000
14.7500
15.2000
14.5225
16,480
Jun 2, 2026
14.5000
15.0800
14.4000
15.0000
14.3314
6,490
Jun 1, 2026
14.4000
15.0000
14.3000
14.8000
14.1403
17,030
May 29, 2026
14.7000
15.1000
14.2000
14.6000
13.9492
14,990
May 28, 2026
14.6000
15.3000
14.3000
15.0000
14.3314
22,420
May 27, 2026
14.2000
14.5000
14.2000
14.5000
13.8537
5,030
May 26, 2026
13.7000
14.1000
13.7000
14.0000
13.3760
7,250
May 22, 2026
13.8000
14.5000
13.6000
13.8000
13.1849
7,980
May 21, 2026
13.4000
14.2000
13.4000
13.8000
13.1849
39,750
May 20, 2026
13.0000
13.4000
13.0000
13.3000
12.7072
15,140
May 19, 2026
13.6000
13.7000
13.0000
13.0000
12.4205
18,750
May 18, 2026
13.8000
14.0900
13.2000
13.4000
12.8027
24,070
May 15, 2026
13.3000
13.8000
13.3000
13.7000
13.0893
8,770
May 14, 2026
13.2000
13.7000
13.2000
13.6000
12.9938
7,030
May 13, 2026
13.4000
13.4500
13.0000
13.3000
12.7072
14,300
May 12, 2026
14.2000
14.5400
13.0000
13.2000
12.6116
39,160
May 11, 2026
14.7000
14.8000
14.2000
14.2000
13.5671
9,450
May 8, 2026
15.3000
15.4500
14.7000
14.7000
14.0448
8,090
May 7, 2026
14.9000
15.7600
14.7000
15.5000
14.8091
11,740
May 6, 2026
14.9000
15.4000
14.4900
14.9000
14.2359
10,420
May 5, 2026
14.2000
14.7000
13.9000
14.2000
13.5671
32,430
May 4, 2026
14.7000
14.8500
14.1000
14.1000
13.4715
4,490
May 1, 2026
15.0000
15.5000
14.5000
14.5000
13.8537
11,340
Apr 30, 2026
15.1000
15.3000
14.5000
15.0000
14.3314
11,370
Apr 29, 2026
15.0000
15.4000
15.0000
15.4000
14.7136
3,930
Apr 28, 2026
15.0000
15.5000
15.0000
15.1000
14.4269
3,430
Apr 27, 2026
14.5000
15.2000
14.2000
15.0000
14.3314
9,930
Apr 24, 2026
14.9000
15.5500
14.4500
14.5000
13.8537
12,610
Apr 23, 2026
15.3000
15.6500
14.5000
15.2000
14.5225
10,400
Apr 22, 2026
15.8000
15.9000
15.3000
15.4000
14.7136
5,940
Apr 21, 2026
16.1000
16.1200
15.1900
15.5000
14.8091
7,740
Apr 20, 2026
15.8000
16.4000
15.5000
15.8000
15.0957
7,270
Apr 17, 2026
16.0000
16.6000
15.6000
16.0000
15.2868
13,620
Apr 16, 2026
15.7000
15.8000
15.3000
15.8000
15.0957
11,830
Apr 15, 2026
14.7000
15.8000
14.3000
15.7000
15.0002
25,040
Apr 14, 2026
13.7000
14.7000
13.6000
14.4000
13.7581
16,740
Apr 13, 2026
13.3000
14.3000
13.2000
14.0000
13.3760
14,230
Apr 10, 2026
13.6000
13.7500
13.0500
13.5000
12.8983
21,700
Apr 9, 2026
14.0000
14.1000
13.6000
13.7000
13.0893
14,020
Apr 8, 2026
13.8000
14.4000
13.5000
14.3000
13.6626
23,140
Apr 7, 2026
13.9000
14.0500
13.4000
13.6000
12.9938
11,230
Apr 6, 2026
13.5000
13.8000
13.1000
13.7000
13.0893
9,190
Apr 2, 2026
12.7000
13.3000
12.4000
13.2000
12.6116
21,930
Apr 1, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
14.3000
14.3000
12.8000
13.0000
12.4205
57,870
Mar 31, 2026
14.0000
14.9500
14.0000
14.5000
13.3760
37,000
Mar 30, 2026
14.0000
14.5000
13.9000
14.0000
12.9147
15,110
Mar 27, 2026
14.6000
14.6700
14.0000
14.0000
12.9147
14,070
Mar 26, 2026
14.6000
15.0000
14.2000
14.7000
13.5605
11,360
Mar 25, 2026
14.7000
14.7000
14.1000
14.5000
13.3760
8,880
Mar 24, 2026
14.3000
14.8000
14.2000
14.4000
13.2837
9,520
Mar 23, 2026
15.3000
15.3500
14.4000
14.7000
13.5605
20,550
Mar 20, 2026
14.8000
15.3000
14.0500
15.3000
14.1140
53,620
Mar 19, 2026
15.5000
15.5000
14.6000
15.0000
13.8372
25,600
Mar 18, 2026
15.8000
15.8000
15.4000
15.5000
14.2984
13,200
Mar 17, 2026
15.9000
15.9000
15.6000
15.6000
14.3907
13,520
Mar 16, 2026
15.7000
16.2000
15.6000
15.6000
14.3907
12,090
Mar 13, 2026
16.3000
16.3000
15.6500
15.7000
14.4829
19,910
Mar 12, 2026
16.3000
16.3000
15.8000
15.8000
14.5752
16,470
Mar 11, 2026
17.1000
17.1200
16.3000
16.4000
15.1287
12,750
Mar 10, 2026
17.0000
17.4500
16.9000
17.0000
15.6822
10,320
Mar 9, 2026
17.3000
17.3000
16.5800
17.2000
15.8667
24,050
Mar 6, 2026
17.3000
18.0000
17.1000
17.2000
15.8667
13,260
Mar 5, 2026
17.9000
18.2000
17.5000
17.5000
16.1434
7,980
Mar 4, 2026
17.9000
18.3000
17.4000
18.0000
16.6047
10,700
Mar 3, 2026
17.6000
17.8000
17.3100
17.7000
16.3279
14,020
Mar 2, 2026
17.0000
18.2900
16.8800
17.9000
16.5124
13,820
Feb 27, 2026
17.3000
17.9000
17.2000
17.4000
16.0512
16,960
Feb 26, 2026
17.3000
18.0000
17.3000
17.6000
16.2357
17,880
Feb 25, 2026
17.3000
17.5500
17.1000
17.4000
16.0512
14,010
Feb 24, 2026
16.7000
17.4000
16.6000
17.1000
15.7744
19,290
Feb 23, 2026
17.0000
17.1200
16.4500
16.6000
15.3132
25,390
Feb 20, 2026
17.2000
17.6100
17.1000
17.2000
15.8667
17,320
Feb 19, 2026
17.0000
17.5500
16.4000
17.3000
15.9589
42,290
Feb 18, 2026
17.5000
18.1600
16.9000
16.9000
15.5899
32,700
Feb 17, 2026
19.0000
19.0000
17.3000
17.3000
15.9589
50,700
Feb 13, 2026
20.0000
20.6900
19.5000
19.5000
17.9884
28,970
Feb 12, 2026
20.5000
21.2500
19.3500
20.1000
18.5419
66,160
Feb 11, 2026
22.7000
22.7000
22.4000
22.7000
20.9403
18,890
Feb 10, 2026
21.9000
23.2000
21.8000
22.9000
21.1248
20,350
Feb 9, 2026
21.2000
21.8900
20.7500
21.6000
19.9256
12,720
Feb 6, 2026
20.8000
21.4500
20.5000
21.1000
19.4643
10,370
Feb 5, 2026
21.6000
21.9000
20.6000
20.7000
19.0954
20,790
Feb 4, 2026
21.7000
22.2500
21.5000
21.5000
19.8333
13,620
Feb 3, 2026
22.4000
22.4000
21.5100
21.6000
19.9256
8,330
Feb 2, 2026
21.5000
22.4500
21.3000
22.2000
20.4791
18,530
Jan 30, 2026
22.2000
22.2000
21.3000
21.3000
19.6488
24,250
Jan 29, 2026
21.8000
22.7000
21.6000
22.5000
20.7558
27,190
Jan 28, 2026
22.3000
22.4000
21.6000
21.7000
20.0178
26,480
Jan 27, 2026
21.9000
22.2000
21.7000
22.2000
20.4791
15,440
Jan 26, 2026
22.7000
22.7000
21.5000
21.9000
20.2023
23,780
Jan 23, 2026
23.0000
23.7000
22.7000
22.7000
20.9403
11,140
Jan 22, 2026
23.8000
24.0300
23.1000
23.1000
21.3093
8,260
Jan 21, 2026
23.8000
24.2000
23.5000
23.5000
21.6783
12,150
Jan 20, 2026
24.9000
25.0000
23.7000
23.7000
21.8628
9,460
Jan 16, 2026
24.7000
25.5000
24.3500
25.3000
23.3388
21,230
Jan 15, 2026
22.8000
24.7000
22.8000
24.7000
22.7853
41,820
Jan 14, 2026
21.9000
22.9500
21.9000
22.6000
20.8481
23,850
Jan 13, 2026
22.3000
22.3500
21.2000
22.0000
20.2946
30,180
Jan 12, 2026
22.5000
22.5000
21.9000
22.2000
20.4791
17,820
Jan 9, 2026
23.0000
23.3000
22.5000
22.5000
20.7558
16,630
Jan 8, 2026
22.7000
23.2000
22.7000
22.8000
21.0326
11,020
Jan 7, 2026
23.7000
23.9900
22.8000
22.9000
21.1248
26,050
Jan 6, 2026
23.0000
23.7000
22.7000
23.5000
21.6783
24,100
Jan 5, 2026
23.8000
23.9000
22.9000
22.9000
21.1248
21,830
Jan 2, 2026
23.9000
24.3000
23.6000
23.7000
21.8628
11,790
Dec 31, 2025
23.7000
24.2000
23.5000
24.0000
22.1395
16,570
Dec 30, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
23.5000
24.3000
23.5000
24.0000
22.1395
33,410
Dec 29, 2025
24.4000
24.6000
23.8500
24.1000
21.7705
35,290
Dec 26, 2025
24.5000
24.9000
24.2000
24.4000
22.0415
21,420
Dec 24, 2025
24.4000
24.7000
24.1000
24.6000
22.2222
5,360
Dec 23, 2025
24.7000
25.0000
24.1100
24.3000
21.9512
19,460
Dec 22, 2025
24.3000
25.5000
24.3000
24.8000
22.4029
28,550
Dec 19, 2025
25.0000
25.3000
23.7000
24.3000
21.9512
58,190
Dec 18, 2025
25.3000
26.0000
24.9000
24.9000
22.4932
28,890
Dec 17, 2025
25.2000
25.6000
24.8000
25.1000
22.6739
18,370
Dec 16, 2025
25.7000
26.0500
25.3000
25.4000
22.9449
17,360
Dec 15, 2025
26.3000
26.4000
25.7000
25.7000
23.2159
28,680
Dec 12, 2025
27.0000
27.5000
26.5000
26.5000
23.9386
11,070
Dec 11, 2025
27.3000
27.8000
27.3000
27.3000
24.6612
9,420
Dec 10, 2025
27.9000
28.2000
27.3000
27.3000
24.6612
12,570
Dec 9, 2025
27.3000
28.1000
27.3000
28.1000
25.3839
20,260
Dec 8, 2025
27.5000
27.8000
27.4000
27.6000
24.9322
7,970
Dec 5, 2025
27.4000
27.8000
27.3000
27.6000
24.9322
18,340
Dec 4, 2025
28.0000
28.0000
27.5000
27.5000
24.8419
17,030
Dec 3, 2025
28.4000
28.4000
27.7500
27.8000
25.1129
18,240
Dec 2, 2025
27.3000
28.4000
27.2200
28.3000
25.5646
10,820
Dec 1, 2025
27.6000
28.0000
27.2500
27.5000
24.8419
8,410
Nov 28, 2025
27.6000
28.1000
27.6000
28.1000
25.3839
11,040
Nov 26, 2025
27.2000
27.8000
27.2000
27.3000
24.6612
10,810
Nov 25, 2025
25.8000
27.6000
25.7800
27.5000
24.8419
22,240
Nov 24, 2025
25.6000
26.1000
25.4000
26.0000
23.4869
18,680
Nov 21, 2025
25.8000
26.2500
25.8000
25.8000
23.3062
18,670
Nov 20, 2025
27.0000
27.3000
25.8000
25.8000
23.3062
14,780
Nov 19, 2025
26.8000
27.2000
26.5000
26.8000
24.2096
18,290
Nov 18, 2025
27.0000
27.3000
26.6000
27.1000
24.4806
8,580
Nov 17, 2025
27.5000
27.8000
26.9500
27.0000
24.3902
12,510
Nov 14, 2025
27.1000
27.6500
27.0000
27.5000
24.8419
9,180
Nov 13, 2025
27.5000
27.8500
27.2000
27.2000
24.5709
9,930
Nov 12, 2025
27.3000
28.1000
26.7500
27.7000
25.0226
24,870
Nov 11, 2025
26.6000
27.7000
26.6000
27.3000
24.6612
21,330
Nov 10, 2025
27.9000
27.9000
26.7000
26.8000
24.2096
22,770
Nov 7, 2025
27.4000
27.9000
26.4000
27.8000
25.1129
24,190
Nov 6, 2025
27.5000
28.5000
26.5000
27.6000
24.9322
49,040
Nov 5, 2025
26.0000
26.7000
26.0000
26.6000
24.0289
8,830
Nov 4, 2025
26.1000
26.6500
26.0000
26.2000
23.6676
36,210
Nov 3, 2025
26.5000
26.5500
26.0000
26.4000
23.8482
15,280
Oct 31, 2025
26.2000
27.0000
25.9000
26.8000
24.2096
17,970
