NYSE - Delayed Quote
USD
Granite Point Mortgage Trust Inc. (GPMT-PA)
12.45
-0.02
(-0.16%)
At close: November 2 at 3:59:59 PM EST
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
Nov 2, 2026
12.37
12.84
12.31
12.45
12.45
37,257
Oct 30, 2026
12.54
12.94
12.36
12.47
12.47
10,378
Oct 29, 2026
12.69
13.05
12.50
12.53
12.53
10,461
Oct 28, 2026
12.88
12.88
12.49
12.60
12.60
19,798
Oct 27, 2026
12.86
12.88
12.83
12.88
12.88
5,164
Oct 26, 2026
12.91
12.91
12.81
12.81
12.81
6,236
Oct 23, 2026
12.88
12.91
12.85
12.91
12.91
6,150
Oct 22, 2026
12.85
13.00
12.80
12.83
12.83
9,765
Oct 21, 2026
12.92
12.98
12.80
12.80
12.80
17,900
Oct 20, 2026
13.12
13.12
12.91
13.00
13.00
8,332
Oct 19, 2026
13.23
13.35
12.90
13.02
13.02
19,596
Oct 16, 2026
13.49
13.51
12.80
13.23
13.23
6,852
Oct 15, 2026
13.00
13.79
12.69
13.09
13.09
18,877
Oct 14, 2026
13.07
13.07
12.60
12.94
12.94
24,878
Oct 13, 2026
13.25
13.70
12.85
13.02
13.02
28,069
Oct 12, 2026
13.61
13.61
13.05
13.11
13.11
5,750
Oct 9, 2026
13.12
13.39
12.96
13.21
13.21
4,678
Oct 8, 2026
13.10
13.75
13.10
13.15
13.15
11,557
Oct 7, 2026
13.40
13.40
12.80
13.00
13.00
13,102
Oct 6, 2026
14.33
14.33
13.50
13.50
13.50
8,536
Oct 5, 2026
14.00
14.19
13.33
13.76
13.76
22,908
Oct 2, 2026
14.74
15.10
13.98
14.04
14.04
10,971
Oct 1, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
15.21
15.39
14.50
14.62
14.62
14,184
Sep 30, 2026
14.45
15.65
14.45
15.39
14.95
22,359
Sep 29, 2026
14.30
14.42
14.21
14.42
14.01
2,883
Sep 28, 2026
14.90
14.90
13.78
14.42
14.01
24,894
Sep 25, 2026
14.80
15.06
14.66
14.96
14.53
15,236
Sep 24, 2026
15.00
15.05
14.25
15.01
14.58
15,388
Sep 23, 2026
15.00
15.15
14.97
14.97
14.54
1,529
Sep 22, 2026
15.19
15.34
15.02
15.14
14.71
3,107
Sep 21, 2026
15.71
15.71
15.00
15.34
14.90
10,943
Sep 18, 2026
15.66
15.84
15.66
15.79
15.34
2,178
Sep 17, 2026
15.72
15.85
15.68
15.70
15.25
4,651
Sep 16, 2026
15.30
15.80
15.30
15.65
15.21
8,455
Sep 15, 2026
15.51
15.51
15.08
15.30
14.87
6,170
Sep 14, 2026
16.14
16.15
15.51
15.51
15.07
17,172
Sep 11, 2026
16.20
16.31
16.13
16.13
15.67
4,619
Sep 10, 2026
16.61
16.62
16.12
16.16
15.70
10,348
Sep 9, 2026
16.60
16.78
16.60
16.74
16.26
5,271
Sep 8, 2026
16.59
16.72
16.53
16.58
16.11
1,998
Sep 4, 2026
16.38
16.57
16.38
16.57
16.10
2,036
Sep 3, 2026
16.23
16.57
16.23
16.46
15.99
1,383
Sep 2, 2026
16.50
16.50
16.11
16.29
15.83
8,164
Sep 1, 2026
16.71
16.71
16.57
16.57
16.10
6,783
Aug 31, 2026
16.75
16.85
16.60
16.61
16.14
4,036
Aug 28, 2026
16.60
16.84
16.60
16.75
16.27
3,068
Aug 27, 2026
16.92
16.92
16.61
16.65
16.17
9,937
Aug 26, 2026
16.95
16.97
16.86
16.88
16.40
7,287
Aug 25, 2026
17.14
17.14
16.91
16.97
16.49
11,141
Aug 24, 2026
17.35
17.40
17.15
17.20
16.71
4,204
Aug 21, 2026
17.42
17.42
17.42
17.42
16.92
1,034
Aug 20, 2026
17.28
17.34
17.25
17.34
16.85
2,867
Aug 19, 2026
17.22
17.22
17.22
17.22
16.73
-
Aug 18, 2026
17.19
17.22
17.07
17.22
16.73
1,973
Aug 17, 2026
17.42
17.42
17.07
17.08
16.59
3,490
Aug 14, 2026
17.50
17.52
17.34
17.34
16.85
2,528
Aug 13, 2026
17.49
17.89
17.48
17.49
16.99
5,589
Aug 12, 2026
17.46
17.74
17.42
17.49
16.99
7,151
Aug 11, 2026
16.81
17.45
16.79
17.38
16.89
9,004
Aug 10, 2026
17.22
17.47
16.50
16.80
16.32
20,984
Aug 7, 2026
17.62
17.62
17.20
17.22
16.73
24,701
Aug 6, 2026
18.42
18.42
17.52
17.60
17.10
25,221
Aug 5, 2026
18.42
18.52
18.42
18.50
17.97
4,433
Aug 4, 2026
18.45
18.49
18.42
18.42
17.90
7,988
Aug 3, 2026
18.45
18.49
18.31
18.45
17.93
3,108
Jul 31, 2026
18.49
18.51
18.30
18.30
17.78
11,374
Jul 30, 2026
18.49
18.50
18.32
18.49
17.96
3,194
Jul 29, 2026
18.49
18.50
18.36
18.49
17.96
3,633
Jul 28, 2026
18.32
18.41
18.31
18.37
17.85
7,749
Jul 27, 2026
18.30
18.31
18.26
18.28
17.76
1,949
Jul 24, 2026
18.15
18.20
18.15
18.17
17.66
4,545
Jul 23, 2026
18.20
18.20
18.20
18.20
17.68
1,385
Jul 22, 2026
18.34
18.36
18.27
18.36
17.84
2,087
Jul 21, 2026
18.29
18.35
18.26
18.26
17.74
2,584
Jul 20, 2026
18.23
18.29
18.23
18.29
17.77
1,768
Jul 17, 2026
18.17
18.31
18.17
18.24
17.72
10,018
Jul 16, 2026
18.33
18.38
18.22
18.22
17.70
4,536
Jul 15, 2026
18.25
18.45
18.25
18.34
17.82
14,358
Jul 14, 2026
18.31
18.31
18.12
18.20
17.68
4,131
Jul 13, 2026
18.27
18.27
18.20
18.20
17.68
1,760
Jul 10, 2026
18.13
18.28
18.09
18.24
17.72
4,578
Jul 9, 2026
18.13
18.35
18.13
18.24
17.72
1,987
Jul 8, 2026
18.40
18.45
18.26
18.31
17.79
3,909
Jul 7, 2026
18.73
18.73
18.30
18.37
17.85
9,245
Jul 6, 2026
18.46
18.46
18.26
18.35
17.83
1,905
Jul 2, 2026
18.12
18.45
17.99
18.33
17.81
72,030
Jul 1, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
17.38
18.13
17.17
18.00
17.49
81,874
Jun 30, 2026
17.70
18.21
17.09
17.42
16.50
52,883
Jun 29, 2026
18.60
18.60
17.58
17.67
16.74
7,712
Jun 26, 2026
18.33
18.74
18.33
18.33
17.36
2,996
Jun 25, 2026
18.60
18.60
18.02
18.27
17.30
5,868
Jun 24, 2026
18.46
18.70
18.22
18.46
17.48
3,900
Jun 23, 2026
18.54
18.54
18.01
18.36
17.39
6,189
Jun 22, 2026
19.20
19.20
18.51
18.54
17.56
7,295
Jun 18, 2026
19.20
19.20
19.20
19.20
18.19
-
Jun 17, 2026
19.26
19.40
19.20
19.20
18.19
3,857
Jun 16, 2026
19.40
19.40
19.38
19.38
18.36
653
Jun 15, 2026
19.56
20.00
19.43
19.43
18.40
1,282
Jun 12, 2026
19.06
19.55
19.06
19.10
18.09
2,406
Jun 11, 2026
19.21
19.21
19.10
19.10
18.09
1,346
Jun 10, 2026
19.30
19.30
19.06
19.06
18.05
1,296
Jun 9, 2026
19.42
19.42
19.30
19.30
18.28
1,037
Jun 8, 2026
19.50
19.50
19.46
19.46
18.43
934
Jun 5, 2026
19.63
19.63
19.63
19.63
18.59
-
Jun 4, 2026
19.65
19.65
19.35
19.63
18.59
2,250
Jun 3, 2026
19.45
19.45
19.45
19.45
18.42
258
Jun 2, 2026
19.55
19.69
19.36
19.65
18.61
3,040
Jun 1, 2026
19.52
19.52
19.36
19.45
18.42
4,248
May 29, 2026
19.65
19.65
19.20
19.41
18.38
7,349
May 28, 2026
20.02
20.02
19.65
19.66
18.62
7,978
May 27, 2026
20.00
20.00
19.92
20.00
18.94
2,660
May 26, 2026
19.72
19.97
19.72
19.97
18.92
523
May 22, 2026
20.00
20.00
19.75
19.85
18.80
4,459
May 21, 2026
20.00
20.05
20.00
20.00
18.94
5,525
May 20, 2026
19.77
20.00
19.77
20.00
18.94
4,691
May 19, 2026
19.67
19.90
19.67
19.90
18.85
5,603
May 18, 2026
19.70
20.00
19.52
19.83
18.78
12,497
May 15, 2026
19.91
19.91
19.77
19.77
18.73
1,350
May 14, 2026
19.95
19.99
19.75
19.90
18.85
3,072
May 13, 2026
19.82
19.98
19.82
19.98
18.92
896
May 12, 2026
20.00
20.00
19.80
19.92
18.87
5,450
May 11, 2026
19.80
20.05
19.80
20.00
18.94
2,758
May 8, 2026
19.94
20.02
19.86
19.95
18.90
5,749
May 7, 2026
19.85
20.00
19.85
20.00
18.94
995
May 6, 2026
19.84
20.05
19.79
19.94
18.89
4,219
May 5, 2026
19.75
19.77
19.65
19.77
18.73
2,500
May 4, 2026
19.95
19.95
19.75
19.75
18.71
4,206
May 1, 2026
20.04
20.05
19.95
19.95
18.90
3,597
Apr 30, 2026
19.89
20.07
19.89
19.97
18.92
5,157
Apr 29, 2026
20.03
20.03
20.03
20.03
18.97
478
Apr 28, 2026
20.03
20.05
19.98
20.04
18.98
1,438
Apr 27, 2026
20.05
20.05
20.00
20.03
18.97
5,127
Apr 24, 2026
20.05
20.05
19.96
19.96
18.91
1,444
Apr 23, 2026
19.89
20.05
19.89
19.89
18.84
2,844
Apr 22, 2026
19.83
20.09
19.83
20.00
18.94
2,551
Apr 21, 2026
19.99
20.01
19.98
19.98
18.92
2,321
Apr 20, 2026
19.78
20.05
19.78
20.05
18.99
1,432
Apr 17, 2026
20.20
20.20
19.73
19.73
18.69
1,689
Apr 16, 2026
20.00
20.00
19.69
19.75
18.70
7,403
Apr 15, 2026
19.00
20.23
19.00
20.02
18.96
42,014
Apr 14, 2026
18.22
19.54
18.11
19.15
18.14
35,922
Apr 13, 2026
18.06
18.49
17.95
18.09
17.13
8,003
Apr 10, 2026
17.90
18.29
17.83
18.29
17.32
9,726
Apr 9, 2026
18.08
18.10
18.02
18.02
17.07
979
Apr 8, 2026
18.09
18.28
18.05
18.17
17.21
-
Apr 7, 2026
17.95
18.07
17.88
18.07
17.12
2,424
Apr 6, 2026
17.98
17.99
17.76
17.87
16.93
4,660
Apr 2, 2026
17.98
18.17
17.93
17.98
17.03
6,599
Apr 1, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
17.91
18.13
17.87
17.98
17.03
2,843
Mar 31, 2026
17.98
18.29
17.82
18.15
16.78
45,217
Mar 30, 2026
18.15
18.15
17.57
18.15
16.78
9,506
Mar 27, 2026
18.10
18.13
18.00
18.13
16.76
2,164
Mar 26, 2026
18.39
18.39
18.15
18.15
16.78
2,377
Mar 25, 2026
18.20
18.67
18.20
18.28
16.90
3,837
Mar 24, 2026
18.46
18.68
18.46
18.58
17.17
1,765
Mar 23, 2026
17.42
18.69
16.21
18.48
17.08
10,348
Mar 20, 2026
18.92
18.93
18.35
18.75
17.33
22,295
Mar 19, 2026
19.21
19.25
18.92
18.92
17.49
4,135
Mar 18, 2026
19.72
19.72
19.26
19.54
18.06
2,474
Mar 17, 2026
19.69
19.69
19.40
19.40
17.93
2,769
Mar 16, 2026
19.75
19.80
19.35
19.53
18.05
5,238
Mar 13, 2026
20.28
20.48
19.68
19.75
18.26
6,270
Mar 12, 2026
20.32
20.48
20.30
20.38
18.83
3,422
Mar 11, 2026
20.44
20.52
20.37
20.37
18.83
3,651
Mar 10, 2026
20.48
20.68
20.46
20.52
18.97
4,067
Mar 9, 2026
20.38
20.55
20.37
20.37
18.83
4,695
Mar 6, 2026
20.61
20.68
20.55
20.55
19.00
4,695
Mar 5, 2026
20.60
20.60
20.48
20.54
18.99
4,695
Mar 4, 2026
20.52
20.69
20.52
20.58
19.02
4,695
Mar 3, 2026
20.70
20.70
20.48
20.49
18.94
4,695
Mar 2, 2026
20.38
20.74
20.32
20.65
19.09
4,695
Feb 27, 2026
20.25
20.74
19.83
20.33
18.79
4,695
Feb 26, 2026
20.65
20.65
20.23
20.24
18.71
8,790
Feb 25, 2026
20.60
20.61
20.39
20.47
18.92
4,695
Feb 24, 2026
20.30
20.74
20.29
20.43
18.88
4,695
Feb 23, 2026
20.50
20.89
20.11
20.25
18.72
4,695
Feb 20, 2026
20.60
20.90
20.50
20.50
18.95
11,656
Feb 19, 2026
20.73
20.74
20.33
20.74
19.17
7,377
Feb 18, 2026
20.92
21.03
20.68
20.85
19.27
8,119
Feb 17, 2026
20.80
21.00
20.69
21.00
19.41
21,995
Feb 13, 2026
20.80
20.95
20.80
20.95
19.36
9,184
Feb 12, 2026
20.90
20.96
20.70
20.81
19.24
14,312
Feb 11, 2026
20.90
20.95
20.90
20.95
19.36
10,094
Feb 10, 2026
20.87
20.90
20.77
20.90
19.32
7,094
Feb 9, 2026
20.66
20.90
20.66
20.73
19.16
6,026
Feb 6, 2026
20.66
20.93
20.24
20.86
19.28
25,185
Feb 5, 2026
20.45
20.79
20.35
20.76
19.19
18,934
Feb 4, 2026
20.54
20.60
20.20
20.55
19.00
14,699
Feb 3, 2026
20.32
20.60
20.32
20.47
18.92
12,107
Feb 2, 2026
20.27
20.54
20.10
20.51
18.96
25,802
Jan 30, 2026
20.29
20.54
20.05
20.37
18.83
33,670
Jan 29, 2026
20.67
20.71
20.15
20.30
18.76
36,664
Jan 28, 2026
20.54
20.75
20.47
20.68
19.12
28,710
Jan 27, 2026
20.73
20.77
20.43
20.66
19.10
45,196
Jan 26, 2026
20.69
20.75
20.50
20.66
19.10
48,849
Jan 23, 2026
20.30
20.60
20.07
20.59
19.03
22,120
Jan 22, 2026
20.40
20.64
20.14
20.33
18.79
10,499
Jan 21, 2026
20.30
20.65
20.10
20.34
18.80
10,945
Jan 20, 2026
20.27
20.44
20.06
20.40
18.86
22,026
Jan 16, 2026
20.49
20.49
20.06
20.38
18.84
10,410
Jan 15, 2026
20.20
20.49
20.18
20.49
18.94
16,093
Jan 14, 2026
20.20
20.25
19.93
20.01
18.50
15,157
Jan 13, 2026
19.82
20.16
19.80
20.16
18.63
7,250
Jan 12, 2026
19.74
19.91
19.56
19.91
18.40
1,184
Jan 9, 2026
20.00
20.20
20.00
20.00
18.49
5,892
Jan 8, 2026
20.01
20.25
20.00
20.05
18.53
8,986
Jan 7, 2026
20.03
20.35
20.00
20.13
18.61
13,196
Jan 6, 2026
19.90
20.21
19.90
20.16
18.63
2,133
Jan 5, 2026
20.35
20.35
19.97
20.08
18.56
12,420
Jan 2, 2026
20.08
20.55
19.84
20.32
18.78
6,428
Dec 31, 2025
20.15
20.64
19.61
20.17
18.64
23,135
Dec 30, 2025
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
20.81
20.81
20.15
20.21
18.68
9,843
Dec 29, 2025
20.24
20.97
20.24
20.97
18.98
37,823
Dec 26, 2025
20.45
20.60
20.45
20.50
18.55
5,371
Dec 24, 2025
20.30
20.65
20.30
20.56
18.61
1,918
Dec 23, 2025
20.25
20.59
20.15
20.30
18.37
6,997
Dec 22, 2025
20.29
20.56
19.83
20.45
18.51
14,996
Dec 19, 2025
20.08
20.25
19.75
20.03
18.13
16,531
Dec 18, 2025
19.86
20.16
19.86
20.03
18.13
5,647
Dec 17, 2025
19.57
19.93
19.39
19.93
18.04
20,146
Dec 16, 2025
19.80
19.80
19.36
19.36
17.52
16,701
Dec 15, 2025
19.39
19.53
19.30
19.51
17.66
14,910
Dec 12, 2025
19.49
19.49
19.39
19.39
17.55
4,282
Dec 11, 2025
19.42
19.50
19.29
19.43
17.59
7,135
Dec 10, 2025
19.52
19.59
19.31
19.38
17.54
8,712
Dec 9, 2025
19.87
19.87
19.57
19.68
17.82
4,040
Dec 8, 2025
19.56
19.76
19.53
19.75
17.87
2,800
Dec 5, 2025
19.85
19.85
19.54
19.64
17.78
4,483
Dec 4, 2025
19.72
19.80
19.72
19.80
17.92
681
Dec 3, 2025
19.70
19.72
19.70
19.72
17.85
333
Dec 2, 2025
19.73
19.73
19.55
19.61
17.75
2,261
Dec 1, 2025
19.92
19.92
19.66
19.66
17.79
2,298
Nov 28, 2025
19.59
19.91
19.59
19.91
18.02
1,413
Nov 26, 2025
19.49
19.60
19.49
19.59
17.73
1,951
Nov 25, 2025
19.37
19.49
19.26
19.37
17.53
3,084
Nov 24, 2025
19.57
19.64
19.34
19.34
17.50
2,617
Nov 21, 2025
19.48
19.58
19.43
19.46
17.61
4,596
Nov 20, 2025
19.59
19.59
19.33
19.35
17.51
3,552
Nov 19, 2025
19.43
19.48
19.37
19.45
17.60
888
Nov 18, 2025
19.71
19.72
19.46
19.60
17.74
3,080
Nov 17, 2025
19.51
19.59
19.50
19.59
17.73
1,457
Nov 14, 2025
19.40
19.64
19.40
19.64
17.78
2,296
Nov 13, 2025
19.35
19.40
19.30
19.39
17.55
6,911
Nov 12, 2025
19.42
19.42
19.37
19.41
17.57
827
Nov 11, 2025
19.31
19.45
19.28
19.37
17.53
19,361
Nov 10, 2025
19.71
19.71
19.26
19.32
17.49
13,757
Nov 7, 2025
19.35
19.35
19.27
19.31
17.48
2,206
Nov 6, 2025
19.40
19.40
19.27
19.35
17.51
2,351
Nov 5, 2025
19.30
19.45
19.30
19.40
17.56
3,152
Nov 4, 2025
19.36
19.41
19.25
19.30
17.47
6,718
Nov 3, 2025
19.41
19.47
19.36
19.38
17.54
2,888
