5 DAY PERFORMANCE
+17.93%
1 MONTH PERFORMANCE
+24.82%
3 MONTH PERFORMANCE
-18.96%
6 MONTH PERFORMANCE
-38.04%
YEAR-TO-DATE PERFORMANCE
-28.75%
1 YEAR PERFORMANCE
-10.00%
Granite Point Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.45 | 79.27 K | $71.51 M |
| 05/05/2026 | $1.42 | $1.42 (0%) | $1.47 | $1.39 | 324.31 K | $67.70 M |
| 05/04/2026 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.41 | 44.90 K | $67.22 M |
| 05/01/2026 | $1.50 | $1.45 (-3.33%) | $1.55 | $1.45 | 113.43 K | $69.13 M |
| 04/30/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.45 | 113.70 K | $71.11 M |
| 04/29/2026 | $1.50 | $1.54 (2.67%) | $1.54 | $1.50 | 39.34 K | $73.01 M |
| 04/28/2026 | $1.50 | $1.51 (0.67%) | $1.55 | $1.50 | 34.30 K | $71.58 M |
| 04/27/2026 | $1.45 | $1.50 (3.45%) | $1.52 | $1.42 | 99.31 K | $71.11 M |
| 04/24/2026 | $1.49 | $1.45 (-2.68%) | $1.56 | $1.45 | 126.10 K | $68.74 M |
| 04/23/2026 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.45 | 104.04 K | $72.06 M |
| 04/22/2026 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.53 | 59.40 K | $73.01 M |
| 04/21/2026 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.52 | 77.40 K | $73.48 M |
| 04/20/2026 | $1.58 | $1.58 (0%) | $1.64 | $1.55 | 72.73 K | $74.90 M |
| 04/17/2026 | $1.60 | $1.60 (0%) | $1.66 | $1.56 | 136.20 K | $75.85 M |
| 04/16/2026 | $1.57 | $1.58 (0.64%) | $1.58 | $1.53 | 118.30 K | $74.90 M |
| 04/15/2026 | $1.47 | $1.57 (6.8%) | $1.58 | $1.43 | 250.50 K | $74.43 M |
| 04/14/2026 | $1.37 | $1.44 (5.11%) | $1.47 | $1.36 | 167.40 K | $68.27 M |
| 04/13/2026 | $1.33 | $1.40 (5.26%) | $1.43 | $1.32 | 142.30 K | $66.37 M |
| 04/10/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.31 | 217.37 K | $64.00 M |
| 04/09/2026 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.36 | 140.24 K | $64.95 M |
| 04/08/2026 | $1.38 | $1.43 (3.62%) | $1.44 | $1.35 | 231.45 K | $67.79 M |
| 04/07/2026 | $1.39 | $1.36 (-2.16%) | $1.41 | $1.34 | 112.34 K | $64.47 M |
| 04/06/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.31 | 91.90 K | $64.95 M |
| 04/02/2026 | $1.27 | $1.32 (3.94%) | $1.33 | $1.24 | 219.65 K | $62.58 M |
| 04/01/2026 | $1.43 | $1.30 (-9.09%) | $1.43 | $1.28 | 579.13 K | $61.63 M |
| 03/31/2026 | $1.40 | $1.45 (3.57%) | $1.50 | $1.40 | 370.05 K | $68.74 M |
| 03/30/2026 | $1.40 | $1.40 (0%) | $1.45 | $1.39 | 151.12 K | $66.37 M |
| 03/27/2026 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.40 | 140.73 K | $66.37 M |
| 03/26/2026 | $1.46 | $1.47 (0.68%) | $1.50 | $1.42 | 113.60 K | $69.69 M |
| 03/25/2026 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.41 | 88.80 K | $68.74 M |
| 03/24/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.42 | 95.48 K | $68.27 M |
| 03/23/2026 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.44 | 205.50 K | $69.69 M |
| 03/20/2026 | $1.48 | $1.53 (3.38%) | $1.53 | $1.41 | 536.20 K | $72.53 M |
| 03/19/2026 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.46 | 256.00 K | $71.11 M |
| 03/18/2026 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.54 | 132.00 K | $73.48 M |
| 03/17/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.56 | 135.23 K | $73.95 M |
| 03/16/2026 | $1.57 | $1.56 (-0.64%) | $1.62 | $1.56 | 120.90 K | $73.95 M |
| 03/13/2026 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.57 | 199.10 K | $74.43 M |
| 03/12/2026 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.58 | 164.70 K | $74.90 M |
| 03/11/2026 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.63 | 127.50 K | $77.75 M |
| 03/10/2026 | $1.70 | $1.70 (0%) | $1.75 | $1.69 | 103.20 K | $80.59 M |
| 03/09/2026 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.66 | 240.50 K | $81.54 M |
| 03/06/2026 | $1.73 | $1.72 (-0.58%) | $1.80 | $1.71 | 132.60 K | $81.54 M |
| 03/05/2026 | $1.79 | $1.75 (-2.23%) | $1.82 | $1.75 | 79.84 K | $82.96 M |
| 03/04/2026 | $1.79 | $1.80 (0.56%) | $1.83 | $1.74 | 107.00 K | $85.33 M |
| 03/03/2026 | $1.76 | $1.77 (0.57%) | $1.78 | $1.73 | 140.21 K | $83.91 M |
| 03/02/2026 | $1.70 | $1.79 (5.29%) | $1.83 | $1.69 | 138.20 K | $84.86 M |
| 02/27/2026 | $1.73 | $1.74 (0.58%) | $1.79 | $1.72 | 169.60 K | $82.49 M |
| 02/26/2026 | $1.73 | $1.76 (1.73%) | $1.80 | $1.73 | 178.82 K | $83.44 M |
| 02/25/2026 | $1.73 | $1.74 (0.58%) | $1.76 | $1.71 | 140.10 K | $82.49 M |
| 02/24/2026 | $1.67 | $1.71 (2.4%) | $1.74 | $1.66 | 192.90 K | $81.07 M |
| 02/23/2026 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.65 | 254.00 K | $78.70 M |
| 02/20/2026 | $1.72 | $1.72 (0%) | $1.76 | $1.71 | 173.21 K | $81.54 M |
| 02/19/2026 | $1.70 | $1.73 (1.76%) | $1.76 | $1.64 | 422.92 K | $82.01 M |
| 02/18/2026 | $1.75 | $1.69 (-3.43%) | $1.82 | $1.69 | 327.00 K | $80.12 M |
| 02/17/2026 | $1.90 | $1.73 (-8.95%) | $1.90 | $1.73 | 507.14 K | $82.01 M |
| 02/13/2026 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.95 | 289.72 K | $92.44 M |
| 02/12/2026 | $2.05 | $2.01 (-1.95%) | $2.13 | $1.94 | 661.60 K | $95.29 M |
| 02/11/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.24 | 188.94 K | $107.61 M |
| 02/10/2026 | $2.19 | $2.29 (4.57%) | $2.32 | $2.18 | 203.50 K | $108.56 M |
| 02/09/2026 | $2.12 | $2.16 (1.89%) | $2.19 | $2.08 | 127.20 K | $102.40 M |
| 02/06/2026 | $2.08 | $2.11 (1.44%) | $2.15 | $2.05 | 103.74 K | $100.00 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.
