Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Granite Point Mortgage Trust Inc (NY: GPMT )

2.980 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.524 5.524 5.233 5.261 452,913 -0.26(-4.75%)
Jan 30, 2024 5.683 5.683 5.515 5.524 218,824 -0.19(-3.28%)
Jan 29, 2024 5.571 5.744 5.561 5.712 401,916 +0.11(+2.01%)
Jan 26, 2024 5.571 5.655 5.534 5.599 278,918 +0.08(+1.36%)
Jan 25, 2024 5.533 5.590 5.421 5.524 361,100 +0.08(+1.38%)
Jan 24, 2024 5.533 5.561 5.440 5.449 302,166 -0.03(-0.51%)
Jan 23, 2024 5.458 5.515 5.402 5.477 326,653 +0.06(+1.04%)
Jan 22, 2024 5.383 5.482 5.365 5.421 263,314 +0.09(+1.76%)
Jan 19, 2024 5.252 5.346 5.149 5.327 307,489 +0.10(+1.97%)
Jan 18, 2024 5.243 5.252 5.107 5.224 355,954 +0.03(+0.54%)
Jan 17, 2024 5.252 5.365 5.036 5.196 694,324 -0.12(-2.29%)
Jan 16, 2024 5.515 5.515 5.308 5.318 498,229 -0.23(-4.06%)
Jan 12, 2024 5.515 5.618 5.491 5.543 507,531 +0.08(+1.55%)
Jan 11, 2024 5.449 5.491 5.346 5.458 382,908 -0.03(-0.51%)
Jan 10, 2024 5.440 5.505 5.421 5.486 339,024 +0.04(+0.69%)
Jan 09, 2024 5.468 5.472 5.402 5.449 443,388 -0.12(-2.19%)
Jan 08, 2024 5.365 5.571 5.355 5.571 327,764 +0.19(+3.48%)
Jan 05, 2024 5.327 5.449 5.318 5.383 321,535 +0.01(+0.17%)
Jan 04, 2024 5.271 5.383 5.224 5.374 348,639 +0.10(+1.96%)
Jan 03, 2024 5.440 5.449 5.261 5.271 490,910 -0.23(-4.10%)
Jan 02, 2024 5.524 5.543 5.440 5.496 398,789 -0.08(-1.35%)
Dec 29, 2023 5.693 5.702 5.547 5.571 475,819 -0.17(-2.94%)
Dec 28, 2023 5.730 5.782 5.683 5.740 400,113 -0.04(-0.65%)
Dec 27, 2023 5.750 5.818 5.705 5.777 488,407 +0.05(+0.79%)
Dec 26, 2023 5.614 5.732 5.568 5.732 425,176 +0.13(+2.27%)
Dec 22, 2023 5.641 5.686 5.573 5.605 427,492 -0.03(-0.48%)
Dec 21, 2023 5.514 5.632 5.504 5.632 522,411 +0.17(+3.16%)
Dec 20, 2023 5.450 5.695 5.418 5.459 848,602 +0.00(+0.00%)
Dec 19, 2023 5.287 5.464 5.287 5.459 443,144 +0.19(+3.62%)
Dec 18, 2023 5.332 5.332 5.208 5.268 328,408 -0.03(-0.51%)
Dec 15, 2023 5.396 5.396 5.223 5.296 912,180 -0.08(-1.52%)
Dec 14, 2023 5.405 5.496 5.359 5.378 540,175 +0.08(+1.54%)
Dec 13, 2023 5.023 5.296 4.923 5.296 1,075,744 +0.27(+5.42%)
Dec 12, 2023 5.069 5.095 4.978 5.023 397,214 -0.02(-0.36%)
Dec 11, 2023 5.132 5.155 5.033 5.041 350,913 -0.07(-1.42%)
Dec 08, 2023 5.050 5.141 5.032 5.114 362,752 +0.03(+0.54%)
Dec 07, 2023 4.932 5.128 4.924 5.087 489,925 +0.13(+2.56%)
Dec 06, 2023 5.123 5.150 4.923 4.960 620,770 -0.08(-1.62%)
Dec 05, 2023 5.060 5.060 5.023 5.041 304,606 -0.05(-1.07%)
Dec 04, 2023 5.050 5.141 5.050 5.096 303,377 -0.01(-0.18%)
Dec 01, 2023 4.987 5.141 4.951 5.105 508,942 +0.11(+2.18%)
Nov 30, 2023 4.987 5.014 4.914 4.996 495,371 +0.04(+0.73%)
Nov 29, 2023 4.905 5.032 4.905 4.960 366,386 +0.09(+1.87%)
Nov 28, 2023 4.760 4.869 4.733 4.869 446,467 +0.09(+1.90%)
Nov 27, 2023 4.769 4.787 4.733 4.778 275,616 +0.01(+0.19%)
Nov 24, 2023 4.823 4.842 4.769 4.769 212,880 -0.07(-1.50%)
Nov 22, 2023 4.832 4.876 4.805 4.842 314,839 +0.05(+1.14%)
Nov 21, 2023 4.760 4.805 4.742 4.787 341,391 -0.02(-0.38%)
Nov 20, 2023 4.787 4.849 4.733 4.805 309,363 +0.05(+0.95%)
Nov 17, 2023 4.687 4.801 4.669 4.760 697,469 +0.15(+3.15%)
Nov 16, 2023 4.624 4.651 4.569 4.614 509,717 +0.01(+0.20%)
Nov 15, 2023 4.524 4.660 4.516 4.605 518,782 +0.05(+1.00%)
Nov 14, 2023 4.351 4.560 4.319 4.560 762,534 +0.35(+8.19%)
Nov 13, 2023 4.224 4.242 4.178 4.215 227,296 -0.05(-1.28%)
Nov 10, 2023 4.160 4.306 4.097 4.269 456,532 +0.16(+3.98%)
Nov 09, 2023 4.269 4.287 4.106 4.106 367,251 -0.13(-3.00%)
Nov 08, 2023 4.079 4.242 3.924 4.233 442,633 -0.04(-0.85%)
Nov 07, 2023 4.278 4.287 4.197 4.269 259,479 -0.01(-0.21%)
Nov 06, 2023 4.324 4.337 4.243 4.278 178,120 -0.06(-1.46%)
Nov 03, 2023 4.287 4.392 4.269 4.342 771,611 +0.14(+3.24%)
Nov 02, 2023 3.924 4.224 3.924 4.206 883,360 +0.38(+9.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.