5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
+10.32%
6 MONTH PERFORMANCE
-18.96%
YEAR-TO-DATE PERFORMANCE
-28.75%
1 YEAR PERFORMANCE
-40.21%
Granite Point Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.23 | 678.85 K | $60.00 M |
| 08/05/2026 | $1.48 | $1.50 (1.35%) | $1.52 | $1.44 | 318.90 K | $72.00 M |
| 08/04/2026 | $1.45 | $1.46 (0.69%) | $1.53 | $1.43 | 123.90 K | $70.08 M |
| 08/03/2026 | $1.45 | $1.45 (0%) | $1.48 | $1.42 | 89.93 K | $69.60 M |
| 07/31/2026 | $1.35 | $1.44 (6.67%) | $1.51 | $1.33 | 359.10 K | $68.65 M |
| 07/30/2026 | $1.31 | $1.35 (3.05%) | $1.37 | $1.30 | 84.00 K | $64.36 M |
| 07/29/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 44.22 K | $63.41 M |
| 07/28/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.30 | 91.70 K | $62.93 M |
| 07/27/2026 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.31 | 70.97 K | $62.45 M |
| 07/24/2026 | $1.33 | $1.33 (0%) | $1.38 | $1.33 | 60.05 K | $63.41 M |
| 07/23/2026 | $1.34 | $1.34 (0%) | $1.35 | $1.33 | 77.51 K | $63.88 M |
| 07/22/2026 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.35 | 111.12 K | $65.31 M |
| 07/21/2026 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.33 | 37.90 K | $63.88 M |
| 07/20/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.35 | 92.10 K | $64.84 M |
| 07/17/2026 | $1.38 | $1.38 (0%) | $1.41 | $1.38 | 42.20 K | $65.79 M |
| 07/16/2026 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.39 | 275.62 K | $66.74 M |
| 07/15/2026 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.36 | 248.90 K | $65.79 M |
| 07/14/2026 | $1.30 | $1.34 (3.08%) | $1.38 | $1.30 | 325.41 K | $63.88 M |
| 07/13/2026 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.30 | 61.80 K | $62.45 M |
| 07/10/2026 | $1.36 | $1.38 (1.47%) | $1.42 | $1.34 | 162.51 K | $65.79 M |
| 07/09/2026 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.35 | 99.00 K | $64.36 M |
| 07/08/2026 | $1.42 | $1.43 (0.7%) | $1.45 | $1.42 | 73.92 K | $68.17 M |
| 07/07/2026 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.43 | 113.72 K | $68.65 M |
| 07/06/2026 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.44 | 150.30 K | $69.60 M |
| 07/02/2026 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.41 | 128.02 K | $69.13 M |
| 07/01/2026 | $1.44 | $1.47 (2.08%) | $1.48 | $1.41 | 193.90 K | $70.08 M |
| 06/30/2026 | $1.48 | $1.50 (1.35%) | $1.55 | $1.47 | 223.54 K | $71.51 M |
| 06/29/2026 | $1.42 | $1.49 (4.93%) | $1.50 | $1.41 | 206.20 K | $71.03 M |
| 06/26/2026 | $1.34 | $1.41 (5.22%) | $1.41 | $1.33 | 266.53 K | $67.22 M |
| 06/25/2026 | $1.33 | $1.36 (2.26%) | $1.37 | $1.33 | 180.30 K | $64.84 M |
| 06/24/2026 | $1.30 | $1.34 (3.08%) | $1.39 | $1.30 | 102.10 K | $63.88 M |
| 06/23/2026 | $1.33 | $1.30 (-2.26%) | $1.39 | $1.30 | 266.61 K | $61.98 M |
| 06/22/2026 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.32 | 122.93 K | $63.41 M |
| 06/18/2026 | $1.41 | $1.32 (-6.38%) | $1.43 | $1.32 | 904.99 K | $62.93 M |
| 06/17/2026 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.40 | 68.00 K | $67.22 M |
| 06/16/2026 | $1.44 | $1.41 (-2.08%) | $1.47 | $1.41 | 144.32 K | $67.22 M |
| 06/15/2026 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.44 | 57.74 K | $68.65 M |
| 06/12/2026 | $1.46 | $1.47 (0.68%) | $1.48 | $1.43 | 78.80 K | $70.08 M |
| 06/11/2026 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.44 | 52.10 K | $69.13 M |
| 06/10/2026 | $1.44 | $1.44 (0%) | $1.48 | $1.43 | 68.06 K | $68.65 M |
| 06/09/2026 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.39 | 187.32 K | $69.13 M |
| 06/08/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.43 | 200.91 K | $70.56 M |
| 06/05/2026 | $1.55 | $1.53 (-1.29%) | $1.59 | $1.51 | 190.95 K | $72.94 M |
| 06/04/2026 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.52 | 36.35 K | $73.42 M |
| 06/03/2026 | $1.48 | $1.52 (2.7%) | $1.53 | $1.48 | 164.87 K | $72.46 M |
| 06/02/2026 | $1.45 | $1.50 (3.45%) | $1.51 | $1.44 | 64.92 K | $71.51 M |
| 06/01/2026 | $1.44 | $1.48 (2.78%) | $1.50 | $1.43 | 170.30 K | $70.56 M |
| 05/29/2026 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.42 | 150.13 K | $69.60 M |
| 05/28/2026 | $1.46 | $1.50 (2.74%) | $1.53 | $1.43 | 224.37 K | $71.51 M |
| 05/27/2026 | $1.42 | $1.45 (2.11%) | $1.45 | $1.42 | 50.33 K | $69.13 M |
| 05/26/2026 | $1.37 | $1.40 (2.19%) | $1.41 | $1.37 | 72.56 K | $66.74 M |
| 05/22/2026 | $1.38 | $1.38 (0%) | $1.45 | $1.36 | 79.80 K | $65.79 M |
| 05/21/2026 | $1.34 | $1.38 (2.99%) | $1.42 | $1.34 | 397.52 K | $65.79 M |
| 05/20/2026 | $1.30 | $1.33 (2.31%) | $1.34 | $1.30 | 151.40 K | $63.41 M |
| 05/19/2026 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.30 | 187.51 K | $61.98 M |
| 05/18/2026 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.32 | 240.70 K | $63.88 M |
| 05/15/2026 | $1.33 | $1.37 (3.01%) | $1.38 | $1.33 | 87.70 K | $65.31 M |
| 05/14/2026 | $1.32 | $1.36 (3.03%) | $1.37 | $1.32 | 70.30 K | $64.84 M |
| 05/13/2026 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.30 | 143.00 K | $63.41 M |
| 05/12/2026 | $1.42 | $1.32 (-7.04%) | $1.45 | $1.30 | 391.61 K | $62.93 M |
| 05/11/2026 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.42 | 94.50 K | $67.70 M |
| 05/08/2026 | $1.53 | $1.47 (-3.92%) | $1.55 | $1.47 | 80.90 K | $70.08 M |
| 05/07/2026 | $1.49 | $1.55 (4.03%) | $1.58 | $1.47 | 117.41 K | $73.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
