5 DAY PERFORMANCE
+98.81%
1 MONTH PERFORMANCE
+51.33%
3 MONTH PERFORMANCE
+29.55%
6 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
-28.75%
1 YEAR PERFORMANCE
-43.19%
Granite Point Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.85 | $0.84 (-1.02%) | $0.85 | $0.84 | 79.41 K | $40.54 M |
| 09/18/2026 | $0.87 | $0.85 (-2.66%) | $0.89 | $0.85 | 529.10 K | $40.65 M |
| 09/17/2026 | $0.86 | $0.91 (6.28%) | $0.91 | $0.86 | 127.54 K | $43.68 M |
| 09/16/2026 | $0.87 | $0.86 (-1.25%) | $0.89 | $0.84 | 524.55 K | $41.28 M |
| 09/15/2026 | $0.90 | $0.90 (-0.56%) | $0.92 | $0.85 | 335.20 K | $42.96 M |
| 09/14/2026 | $0.93 | $0.90 (-3.04%) | $0.96 | $0.90 | 360.10 K | $43.28 M |
| 09/11/2026 | $1.00 | $0.94 (-5.43%) | $1.00 | $0.94 | 373.42 K | $45.19 M |
| 09/10/2026 | $0.99 | $0.98 (-0.89%) | $1.00 | $0.97 | 238.15 K | $47.10 M |
| 09/09/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 320.80 K | $48.00 M |
| 09/08/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 146.64 K | $48.48 M |
| 09/04/2026 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.04 | 564.72 K | $49.92 M |
| 09/03/2026 | $1.01 | $1.07 (5.94%) | $1.08 | $1.01 | 237.50 K | $51.36 M |
| 09/02/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $0.99 | 331.89 K | $49.44 M |
| 09/01/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 331.23 K | $48.48 M |
| 08/31/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 210.90 K | $50.88 M |
| 08/28/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.07 | 245.20 K | $51.84 M |
| 08/27/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 200.84 K | $51.84 M |
| 08/26/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 616.31 K | $50.40 M |
| 08/25/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 280.39 K | $50.88 M |
| 08/24/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.08 | 231.80 K | $52.32 M |
| 08/21/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 103.12 K | $54.24 M |
| 08/20/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 195.61 K | $53.76 M |
| 08/19/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 128.91 K | $53.28 M |
| 08/18/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.11 | 219.82 K | $53.28 M |
| 08/17/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.17 | 257.60 K | $56.16 M |
| 08/14/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.17 | 243.70 K | $57.12 M |
| 08/13/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.21 | 332.05 K | $58.56 M |
| 08/12/2026 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.20 | 564.60 K | $58.56 M |
| 08/11/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.24 | 109.50 K | $60.00 M |
| 08/10/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.19 | 424.70 K | $59.52 M |
| 08/07/2026 | $1.26 | $1.27 (0.79%) | $1.28 | $1.23 | 112.00 K | $60.96 M |
| 08/06/2026 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.23 | 678.90 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 |
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.
