5 DAY PERFORMANCE
-59.95%
1 MONTH PERFORMANCE
-76.99%
3 MONTH PERFORMANCE
-88.60%
6 MONTH PERFORMANCE
-87.96%
YEAR-TO-DATE PERFORMANCE
-92.88%
1 YEAR PERFORMANCE
-93.57%
Granite Point Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.21 | $3.73 (-11.4%) | $4.37 | $3.52 | 67.66 K | |
| 11/04/2026 | $4.44 | $4.61 (3.83%) | $4.67 | $4.44 | 19.01 K | $22.22 M |
| 11/03/2026 | $4.39 | $4.44 (1.14%) | $4.53 | $4.39 | 28.10 K | $21.40 M |
| 11/02/2026 | $4.27 | $4.40 (3.04%) | $4.52 | $4.27 | 12.00 K | $21.21 M |
| 10/30/2026 | $4.35 | $4.27 (-1.84%) | $4.58 | $4.18 | 65.95 K | $20.50 M |
| 10/29/2026 | $4.45 | $4.40 (-1.12%) | $4.67 | $4.35 | 26.71 K | $21.12 M |
| 10/28/2026 | $4.91 | $4.49 (-8.55%) | $4.95 | $4.43 | 44.42 K | $21.55 M |
| 10/27/2026 | $4.81 | $4.93 (2.49%) | $5.00 | $4.76 | 36.10 K | $23.66 M |
| 10/26/2026 | $4.88 | $4.90 (0.41%) | $5.06 | $4.81 | 14.87 K | $23.52 M |
| 10/23/2026 | $4.81 | $4.83 (0.42%) | $4.85 | $4.76 | 13.30 K | $23.18 M |
| 10/22/2026 | $4.73 | $4.82 (1.9%) | $4.98 | $4.52 | 37.70 K | $23.14 M |
| 10/21/2026 | $4.72 | $4.73 (0.21%) | $4.77 | $4.47 | 65.83 K | $22.70 M |
| 10/20/2026 | $4.86 | $4.72 (-2.88%) | $4.99 | $4.71 | 41.72 K | $22.66 M |
| 10/19/2026 | $5.06 | $4.84 (-4.35%) | $5.07 | $4.75 | 119.70 K | $23.23 M |
| 10/16/2026 | $5.34 | $5.08 (-4.87%) | $5.38 | $5.05 | 30.80 K | $24.38 M |
| 10/15/2026 | $5.37 | $5.31 (-1.12%) | $5.44 | $5.28 | 101.00 K | $25.49 M |
| 10/14/2026 | $5.70 | $5.40 (-5.26%) | $5.74 | $5.30 | 66.70 K | $25.92 M |
| 10/13/2026 | $6.01 | $5.76 (-4.16%) | $6.01 | $5.71 | 54.00 K | $27.65 M |
| 10/12/2026 | $6.46 | $5.97 (-7.59%) | $6.46 | $5.89 | 68.51 K | $28.66 M |
| 10/09/2026 | $7.20 | $6.53 (-9.31%) | $7.29 | $6.42 | 61.22 K | $31.34 M |
| 10/08/2026 | $7.34 | $7.18 (-2.18%) | $7.47 | $7.15 | 29.84 K | $34.46 M |
| 10/07/2026 | $7.25 | $7.37 (1.66%) | $7.48 | $7.12 | 44.74 K | $35.38 M |
| 10/06/2026 | $7.44 | $7.60 (2.15%) | $7.61 | $7.11 | 32.20 K | $36.48 M |
| 10/05/2026 | $7.87 | $7.43 (-5.59%) | $8.00 | $7.42 | 33.49 K | $35.66 M |
| 10/02/2026 | $7.80 | $7.61 (-2.44%) | $8.05 | $7.60 | 34.20 K | $36.53 M |
| 10/01/2026 | $8.31 | $8.00 (-3.73%) | $8.46 | $7.97 | 24.47 K | $38.40 M |
| 09/30/2026 | $8.89 | $8.60 (-3.26%) | $8.90 | $8.50 | 8.25 K | $41.28 M |
| 09/29/2026 | $8.60 | $8.87 (3.14%) | $9.00 | $8.60 | 12.90 K | $42.58 M |
| 09/28/2026 | $9.00 | $9.00 (0%) | $9.43 | $8.50 | 12.43 K | $43.20 M |
| 09/25/2026 | $9.32 | $9.15 (-1.82%) | $9.39 | $9.00 | 12.32 K | $43.92 M |
| 09/24/2026 | $8.10 | $9.43 (16.42%) | $9.43 | $8.10 | 34.91 K | $45.26 M |
| 09/23/2026 | $8.52 | $8.37 (-1.76%) | $8.78 | $8.25 | 50.60 K | $40.18 M |
| 09/22/2026 | $8.29 | $8.48 (2.29%) | $8.52 | $8.15 | 16.76 K | $40.70 M |
| 09/21/2026 | $8.76 | $8.28 (-5.48%) | $8.90 | $8.18 | 24.23 K | $39.74 M |
| 09/18/2026 | $8.70 | $8.47 (-2.64%) | $8.87 | $8.47 | 52.91 K | $40.66 M |
| 09/17/2026 | $8.56 | $9.10 (6.31%) | $9.10 | $8.56 | 12.75 K | $43.68 M |
| 09/16/2026 | $8.71 | $8.60 (-1.26%) | $8.90 | $8.35 | 52.46 K | $41.28 M |
| 09/15/2026 | $9.00 | $8.95 (-0.56%) | $9.20 | $8.50 | 33.52 K | $42.96 M |
| 09/14/2026 | $9.30 | $9.02 (-3.01%) | $9.56 | $9.00 | 36.01 K | $43.30 M |
| 09/11/2026 | $9.96 | $9.41 (-5.52%) | $9.96 | $9.41 | 37.34 K | $45.17 M |
| 09/10/2026 | $9.90 | $9.81 (-0.91%) | $10.00 | $9.73 | 23.82 K | $47.09 M |
| 09/09/2026 | $10.10 | $10.00 (-0.99%) | $10.20 | $9.92 | 32.08 K | $48.00 M |
| 09/08/2026 | $10.40 | $10.10 (-2.88%) | $10.40 | $10.00 | 14.66 K | $48.48 M |
| 09/04/2026 | $11.00 | $10.40 (-5.45%) | $11.10 | $10.40 | 56.47 K | $49.92 M |
| 09/03/2026 | $10.10 | $10.70 (5.94%) | $10.80 | $10.10 | 23.75 K | $51.36 M |
| 09/02/2026 | $10.10 | $10.30 (1.98%) | $10.30 | $9.90 | 33.19 K | $49.44 M |
| 09/01/2026 | $10.80 | $10.10 (-6.48%) | $10.80 | $10.10 | 33.12 K | $48.48 M |
| 08/31/2026 | $10.90 | $10.60 (-2.75%) | $10.90 | $10.50 | 21.09 K | $50.88 M |
| 08/28/2026 | $10.70 | $10.80 (0.93%) | $11.00 | $10.70 | 24.52 K | $51.84 M |
| 08/27/2026 | $10.40 | $10.80 (3.85%) | $10.90 | $10.30 | 20.08 K | $51.84 M |
| 08/26/2026 | $10.70 | $10.50 (-1.87%) | $10.80 | $10.30 | 61.63 K | $50.40 M |
| 08/25/2026 | $10.80 | $10.60 (-1.85%) | $10.80 | $10.50 | 28.04 K | $50.88 M |
| 08/24/2026 | $11.40 | $10.90 (-4.39%) | $11.40 | $10.80 | 23.18 K | $52.32 M |
| 08/21/2026 | $11.30 | $11.30 (0%) | $11.40 | $11.20 | 10.31 K | $54.24 M |
| 08/20/2026 | $11.00 | $11.20 (1.82%) | $11.30 | $11.00 | 19.56 K | $53.76 M |
| 08/19/2026 | $11.30 | $11.10 (-1.77%) | $11.30 | $11.00 | 12.89 K | $53.28 M |
| 08/18/2026 | $11.60 | $11.10 (-4.31%) | $11.80 | $11.10 | 21.98 K | $53.28 M |
| 08/17/2026 | $11.80 | $11.70 (-0.85%) | $12.00 | $11.70 | 25.76 K | $56.16 M |
| 08/14/2026 | $12.10 | $11.90 (-1.65%) | $12.30 | $11.70 | 24.37 K | $57.12 M |
| 08/13/2026 | $12.50 | $12.20 (-2.4%) | $12.50 | $12.10 | 33.21 K | $58.56 M |
| 08/12/2026 | $12.50 | $12.20 (-2.4%) | $12.60 | $12.00 | 56.46 K | $58.56 M |
| 08/11/2026 | $12.40 | $12.50 (0.81%) | $12.70 | $12.40 | 10.95 K | $60.00 M |
| 08/10/2026 | $12.60 | $12.40 (-1.59%) | $12.70 | $11.90 | 42.47 K | $59.52 M |
| 08/07/2026 | $12.60 | $12.70 (0.79%) | $12.80 | $12.30 | 11.20 K | $60.96 M |
| 08/06/2026 | $13.60 | $12.50 (-8.09%) | $13.60 | $12.30 | 67.89 K | $60.00 M |
| 08/05/2026 | $14.80 | $15.00 (1.35%) | $15.20 | $14.40 | 31.89 K | $72.00 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.
