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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.612 6.612 6.612 731,171 +0.12(+1.83%)
Dec 30, 2020 6.420 6.638 6.367 6.493 731,171 +0.11(+1.66%)
Dec 29, 2020 6.532 6.577 6.317 6.387 932,267 -0.13(-2.04%)
Dec 28, 2020 6.501 6.741 6.463 6.520 1,259,741 +0.09(+1.38%)
Dec 24, 2020 6.475 6.485 6.279 6.431 682,987 -0.03(-0.49%)
Dec 23, 2020 6.235 6.570 6.210 6.463 1,305,741 +0.24(+3.86%)
Dec 22, 2020 6.153 6.292 6.039 6.223 1,403,496 +0.13(+2.18%)
Dec 21, 2020 6.229 6.243 6.008 6.090 1,470,744 +0.03(+0.42%)
Dec 18, 2020 6.324 6.425 6.052 6.064 3,761,413 -0.31(-4.86%)
Dec 17, 2020 6.412 6.450 6.279 6.374 865,528 +0.03(+0.50%)
Dec 16, 2020 6.425 6.482 6.336 6.343 572,914 -0.04(-0.59%)
Dec 15, 2020 6.324 6.456 6.229 6.381 971,763 +0.17(+2.75%)
Dec 14, 2020 6.381 6.419 6.210 6.210 651,909 -0.09(-1.41%)
Dec 11, 2020 6.267 6.355 6.166 6.298 527,065 -0.08(-1.29%)
Dec 10, 2020 6.248 6.482 6.204 6.381 989,791 +0.06(+1.00%)
Dec 09, 2020 6.393 6.475 6.229 6.317 799,007 -0.03(-0.40%)
Dec 08, 2020 6.279 6.368 6.077 6.343 1,341,429 +0.06(+0.91%)
Dec 07, 2020 6.709 6.722 6.166 6.286 1,637,364 -0.36(-5.42%)
Dec 04, 2020 6.374 6.653 6.374 6.646 956,087 +0.34(+5.42%)
Dec 03, 2020 6.324 6.482 6.241 6.305 1,382,392 +0.09(+1.53%)
Dec 02, 2020 6.020 6.267 5.925 6.210 628,974 +0.22(+3.70%)
Dec 01, 2020 5.989 6.121 5.932 5.989 535,882 +0.13(+2.27%)
Nov 30, 2020 6.077 6.096 5.824 5.856 927,098 -0.28(-4.63%)
Nov 27, 2020 6.102 6.197 6.033 6.140 349,795 +0.05(+0.83%)
Nov 25, 2020 6.223 6.223 6.014 6.090 1,063,461 -0.23(-3.60%)
Nov 24, 2020 6.134 6.400 6.134 6.317 1,473,428 +0.28(+4.72%)
Nov 23, 2020 5.830 6.052 5.761 6.033 956,614 +0.30(+5.30%)
Nov 20, 2020 5.609 5.729 5.502 5.729 592,217 +0.05(+0.89%)
Nov 19, 2020 5.691 5.747 5.457 5.679 794,041 -0.10(-1.75%)
Nov 18, 2020 5.818 6.090 5.761 5.780 1,262,625 +0.02(+0.33%)
Nov 17, 2020 5.540 5.761 5.457 5.761 1,415,552 +0.12(+2.13%)
Nov 16, 2020 5.521 5.679 5.499 5.641 1,365,826 +0.38(+7.21%)
Nov 13, 2020 5.122 5.344 5.103 5.261 1,200,881 +0.22(+4.26%)
Nov 12, 2020 5.110 5.242 4.951 5.046 1,063,721 -0.16(-3.16%)
Nov 11, 2020 5.432 5.432 5.129 5.211 1,202,050 -0.21(-3.96%)
Nov 10, 2020 5.065 5.508 4.964 5.426 2,216,861 +0.32(+6.32%)
Nov 09, 2020 4.654 5.230 4.572 5.103 2,475,152 +0.73(+16.79%)
Nov 06, 2020 4.427 4.458 4.338 4.370 704,335 -0.04(-0.86%)
Nov 05, 2020 4.300 4.458 4.300 4.408 694,702 +0.10(+2.35%)
Nov 04, 2020 4.382 4.382 4.268 4.306 799,619 -0.15(-3.27%)
Nov 03, 2020 4.420 4.487 4.370 4.452 1,418,498 +0.12(+2.77%)
Nov 02, 2020 4.325 4.439 4.287 4.332 848,237 +0.07(+1.63%)
Oct 30, 2020 4.281 4.389 4.193 4.262 654,997 -0.05(-1.17%)
Oct 29, 2020 4.148 4.357 4.117 4.313 847,935 +0.11(+2.71%)
Oct 28, 2020 4.250 4.351 4.167 4.199 1,183,120 -0.15(-3.49%)
Oct 27, 2020 4.370 4.490 4.351 4.351 727,687 -0.03(-0.72%)
Oct 26, 2020 4.521 4.521 4.329 4.382 742,206 -0.19(-4.15%)
Oct 23, 2020 4.465 4.591 4.433 4.572 606,133 +0.15(+3.29%)
Oct 22, 2020 4.287 4.452 4.268 4.427 487,416 +0.15(+3.40%)
Oct 21, 2020 4.281 4.319 4.136 4.281 598,380 -0.01(-0.15%)
Oct 20, 2020 4.382 4.427 4.281 4.287 560,045 -0.06(-1.45%)
Oct 19, 2020 4.471 4.502 4.344 4.351 811,041 -0.06(-1.43%)
Oct 16, 2020 4.515 4.559 4.408 4.414 727,423 -0.10(-2.24%)
Oct 15, 2020 4.433 4.578 4.433 4.515 675,017 +0.03(+0.56%)
Oct 14, 2020 4.509 4.616 4.483 4.490 715,522 +0.00(+0.00%)
Oct 13, 2020 4.471 4.578 4.471 4.490 644,723 -0.05(-1.11%)
Oct 12, 2020 4.433 4.585 4.370 4.540 768,425 +0.05(+1.13%)
Oct 09, 2020 4.730 4.737 4.471 4.490 703,545 -0.19(-4.05%)
Oct 08, 2020 4.585 4.749 4.521 4.680 1,268,048 +0.14(+3.06%)
Oct 07, 2020 4.604 4.610 4.420 4.540 1,550,283 -0.01(-0.28%)
Oct 06, 2020 4.664 4.799 4.528 4.553 1,420,319 -0.05(-1.07%)
Oct 05, 2020 4.645 4.713 4.535 4.602 1,180,919 -0.01(-0.13%)
Oct 02, 2020 4.338 4.650 4.307 4.608 896,831 +0.14(+3.03%)
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.