5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-8.14%
3 MONTH PERFORMANCE
-17.54%
6 MONTH PERFORMANCE
+6.02%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
-41.13%
Granite Point Mortgage Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.73 | 257,755 | $135.86 M |
| 03/11/2025 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.72 | 357,503 | $137.59 M |
| 03/10/2025 | $2.76 | $2.79 (1.09%) | $2.91 | $2.76 | 285,773 | $138.08 M |
| 03/07/2025 | $2.78 | $2.81 (1.08%) | $2.87 | $2.78 | 318,846 | $139.07 M |
| 03/06/2025 | $2.77 | $2.82 (1.81%) | $2.84 | $2.76 | 224,700 | $139.57 M |
| 03/05/2025 | $2.84 | $2.82 (-0.7%) | $2.88 | $2.82 | 221,000 | $139.57 M |
| 03/04/2025 | $2.82 | $2.85 (1.06%) | $2.89 | $2.78 | 342,361 | $141.05 M |
| 03/03/2025 | $2.98 | $2.87 (-3.69%) | $2.99 | $2.85 | 437,619 | $142.04 M |
| 02/28/2025 | $2.87 | $2.96 (3.14%) | $2.97 | $2.84 | 414,800 | $146.50 M |
| 02/27/2025 | $2.84 | $2.85 (0.35%) | $2.93 | $2.84 | 365,300 | $141.05 M |
| 02/26/2025 | $2.77 | $2.86 (3.25%) | $2.91 | $2.74 | 437,900 | $141.55 M |
| 02/25/2025 | $2.85 | $2.77 (-2.81%) | $2.86 | $2.77 | 353,100 | $137.09 M |
| 02/24/2025 | $2.88 | $2.83 (-1.74%) | $2.89 | $2.81 | 235,300 | $140.06 M |
| 02/21/2025 | $3.00 | $2.87 (-4.33%) | $3.03 | $2.87 | 386,121 | $142.04 M |
| 02/20/2025 | $2.80 | $2.96 (5.71%) | $2.98 | $2.80 | 456,000 | $146.50 M |
| 02/19/2025 | $2.79 | $2.85 (2.15%) | $2.86 | $2.66 | 659,841 | $141.05 M |
| 02/18/2025 | $2.90 | $2.80 (-3.45%) | $2.90 | $2.78 | 636,900 | $138.58 M |
| 02/14/2025 | $2.93 | $2.90 (-1.02%) | $3.16 | $2.84 | 930,100 | $143.53 M |
| 02/13/2025 | $3.11 | $3.19 (2.57%) | $3.19 | $3.03 | 588,955 | $157.88 M |
| 02/12/2025 | $3.02 | $3.07 (1.66%) | $3.13 | $2.97 | 443,240 | $151.94 M |
| 02/11/2025 | $3.01 | $3.07 (1.99%) | $3.08 | $2.98 | 264,616 | $151.94 M |
| 02/10/2025 | $3.00 | $3.04 (1.33%) | $3.05 | $2.95 | 205,309 | $150.46 M |
| 02/07/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.90 | 323,633 | $151.07 M |
| 02/06/2025 | $2.98 | $3.02 (1.34%) | $3.05 | $2.95 | 277,200 | $152.59 M |
| 02/05/2025 | $2.95 | $2.97 (0.68%) | $3.00 | $2.86 | 325,733 | $150.06 M |
| 02/04/2025 | $2.80 | $2.93 (4.64%) | $2.94 | $2.76 | 372,403 | $148.04 M |
| 02/03/2025 | $2.78 | $2.79 (0.36%) | $2.82 | $2.74 | 228,600 | $140.97 M |
| 01/31/2025 | $2.86 | $2.84 (-0.7%) | $2.91 | $2.80 | 180,486 | $143.50 M |
| 01/30/2025 | $2.79 | $2.85 (2.15%) | $2.89 | $2.79 | 153,142 | $144.00 M |
| 01/29/2025 | $2.86 | $2.77 (-3.15%) | $2.91 | $2.77 | 392,700 | $139.96 M |
| 01/28/2025 | $2.89 | $2.88 (-0.35%) | $2.94 | $2.87 | 203,330 | $145.52 M |
| 01/27/2025 | $2.90 | $2.89 (-0.34%) | $2.97 | $2.83 | 248,641 | $146.02 M |
| 01/24/2025 | $2.86 | $2.90 (1.4%) | $2.95 | $2.83 | 163,900 | $146.53 M |
| 01/23/2025 | $2.95 | $2.87 (-2.71%) | $3.01 | $2.87 | 253,564 | $145.01 M |
| 01/22/2025 | $2.94 | $2.96 (0.68%) | $3.00 | $2.94 | 565,300 | $149.56 M |
| 01/21/2025 | $2.98 | $2.97 (-0.34%) | $2.99 | $2.87 | 355,244 | $150.06 M |
| 01/17/2025 | $2.95 | $2.97 (0.68%) | $3.01 | $2.95 | 457,637 | $150.06 M |
| 01/16/2025 | $2.81 | $2.93 (4.27%) | $2.95 | $2.81 | 302,139 | $148.04 M |
| 01/15/2025 | $2.87 | $2.83 (-1.39%) | $2.88 | $2.79 | 194,839 | $142.99 M |
| 01/14/2025 | $2.68 | $2.79 (4.1%) | $2.80 | $2.68 | 321,017 | $140.97 M |
| 01/13/2025 | $2.68 | $2.67 (-0.37%) | $2.69 | $2.62 | 260,700 | $134.91 M |
| 01/10/2025 | $2.70 | $2.69 (-0.37%) | $2.70 | $2.61 | 663,700 | $135.92 M |
| 01/08/2025 | $2.80 | $2.74 (-2.14%) | $2.82 | $2.72 | 327,500 | $138.44 M |
| 01/07/2025 | $2.87 | $2.79 (-2.79%) | $2.99 | $2.78 | 496,800 | $140.97 M |
| 01/06/2025 | $2.86 | $2.82 (-1.4%) | $2.89 | $2.79 | 443,531 | $142.48 M |
| 01/03/2025 | $2.81 | $2.85 (1.42%) | $2.94 | $2.81 | 444,601 | $144.00 M |
| 01/02/2025 | $2.81 | $2.79 (-0.71%) | $2.89 | $2.77 | 474,610 | $140.97 M |
| 12/31/2024 | $2.75 | $2.79 (1.45%) | $2.85 | $2.73 | 1.00 M | $140.97 M |
| 12/30/2024 | $2.84 | $2.78 (-2.11%) | $2.88 | $2.77 | 531,100 | $140.46 M |
| 12/27/2024 | $2.98 | $2.87 (-3.69%) | $3.02 | $2.87 | 413,600 | $145.01 M |
| 12/26/2024 | $2.97 | $3.00 (1.01%) | $3.04 | $2.96 | 451,533 | $151.58 M |
| 12/24/2024 | $2.88 | $2.97 (3.13%) | $2.98 | $2.87 | 352,617 | $150.06 M |
| 12/23/2024 | $2.93 | $2.86 (-2.39%) | $2.94 | $2.80 | 549,500 | $144.51 M |
| 12/20/2024 | $2.92 | $2.93 (0.34%) | $3.06 | $2.92 | 792,430 | $148.04 M |
| 12/19/2024 | $3.00 | $2.97 (-1%) | $3.07 | $2.94 | 496,362 | $150.06 M |
| 12/18/2024 | $3.22 | $3.00 (-6.83%) | $3.23 | $2.98 | 503,428 | $151.58 M |
| 12/17/2024 | $3.28 | $3.21 (-2.13%) | $3.32 | $3.16 | 376,544 | $162.19 M |
| 12/16/2024 | $3.34 | $3.29 (-1.5%) | $3.42 | $3.27 | 239,807 | $166.23 M |
| 12/13/2024 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.30 | 321,200 | $169.77 M |
| 12/12/2024 | $3.40 | $3.42 (0.59%) | $3.45 | $3.37 | 242,000 | $172.80 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.
