Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc (NY: GPMT )

4.320 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.390 4.420 4.270 4.290 333,774 -0.13(-2.94%)
Apr 29, 2024 4.420 4.450 4.390 4.420 156,955 +0.03(+0.68%)
Apr 26, 2024 4.350 4.425 4.350 4.390 197,777 +0.06(+1.39%)
Apr 25, 2024 4.370 4.405 4.320 4.330 228,461 -0.11(-2.48%)
Apr 24, 2024 4.430 4.500 4.375 4.440 349,568 -0.03(-0.67%)
Apr 23, 2024 4.440 4.540 4.430 4.470 374,763 +0.05(+1.13%)
Apr 22, 2024 4.400 4.425 4.335 4.420 195,863 +0.03(+0.68%)
Apr 19, 2024 4.300 4.390 4.300 4.390 278,717 +0.08(+1.86%)
Apr 18, 2024 4.280 4.390 4.275 4.310 314,531 +0.03(+0.70%)
Apr 17, 2024 4.250 4.310 4.240 4.280 243,598 +0.06(+1.42%)
Apr 16, 2024 4.310 4.340 4.210 4.220 424,574 -0.09(-2.09%)
Apr 15, 2024 4.450 4.510 4.310 4.310 594,641 -0.11(-2.49%)
Apr 12, 2024 4.360 4.440 4.350 4.420 393,788 +0.02(+0.45%)
Apr 11, 2024 4.260 4.420 4.260 4.400 329,907 +0.14(+3.29%)
Apr 10, 2024 4.440 4.440 4.225 4.260 651,965 -0.25(-5.54%)
Apr 09, 2024 4.530 4.550 4.490 4.510 312,478 +0.03(+0.67%)
Apr 08, 2024 4.450 4.510 4.450 4.480 161,535 +0.05(+1.13%)
Apr 05, 2024 4.490 4.510 4.430 4.430 246,887 -0.06(-1.34%)
Apr 04, 2024 4.530 4.600 4.480 4.490 376,356 -0.01(-0.22%)
Apr 03, 2024 4.440 4.530 4.430 4.500 560,286 -0.01(-0.22%)
Apr 02, 2024 4.580 4.580 4.440 4.510 615,311 -0.10(-2.17%)
Apr 01, 2024 4.740 4.740 4.603 4.610 373,914 -0.16(-3.35%)
Mar 28, 2024 4.720 4.790 4.700 4.770 814,191 +0.05(+1.06%)
Mar 27, 2024 4.701 4.817 4.662 4.720 1,092,896 +0.09(+1.88%)
Mar 26, 2024 4.798 4.824 4.623 4.633 482,468 -0.12(-2.45%)
Mar 25, 2024 4.730 4.861 4.720 4.749 477,567 +0.06(+1.24%)
Mar 22, 2024 4.788 4.807 4.691 4.691 387,936 -0.09(-1.83%)
Mar 21, 2024 4.759 4.827 4.720 4.778 403,505 +0.05(+1.02%)
Mar 20, 2024 4.555 4.759 4.526 4.730 407,755 +0.15(+3.17%)
Mar 19, 2024 4.613 4.642 4.565 4.584 367,971 -0.03(-0.63%)
Mar 18, 2024 4.710 4.739 4.570 4.613 583,388 -0.03(-0.63%)
Mar 15, 2024 4.410 4.652 4.357 4.642 1,029,343 +0.08(+1.70%)
Mar 14, 2024 4.681 4.701 4.541 4.565 309,468 -0.13(-2.69%)
Mar 13, 2024 4.623 4.749 4.623 4.691 262,603 +0.05(+1.04%)
Mar 12, 2024 4.604 4.691 4.604 4.642 371,410 +0.00(+0.00%)
Mar 11, 2024 4.594 4.681 4.594 4.642 244,212 +0.02(+0.42%)
Mar 08, 2024 4.662 4.710 4.584 4.623 251,720 +0.03(+0.63%)
Mar 07, 2024 4.623 4.652 4.575 4.594 166,243 +0.05(+1.07%)
Mar 06, 2024 4.575 4.575 4.512 4.546 188,920 +0.03(+0.64%)
Mar 05, 2024 4.458 4.555 4.429 4.516 284,247 +0.02(+0.43%)
Mar 04, 2024 4.652 4.652 4.478 4.497 244,983 -0.14(-2.93%)
Mar 01, 2024 4.594 4.647 4.516 4.633 281,367 +0.04(+0.84%)
Feb 29, 2024 4.507 4.657 4.455 4.594 455,792 +0.17(+3.95%)
Feb 28, 2024 4.458 4.507 4.410 4.420 216,811 -0.10(-2.15%)
Feb 27, 2024 4.526 4.546 4.468 4.516 295,129 +0.03(+0.65%)
Feb 26, 2024 4.497 4.579 4.449 4.487 376,415 -0.05(-1.07%)
Feb 23, 2024 4.487 4.575 4.449 4.536 452,661 +0.00(+0.00%)
Feb 22, 2024 4.555 4.565 4.473 4.536 426,610 -0.02(-0.43%)
Feb 21, 2024 4.371 4.575 4.332 4.555 553,549 +0.19(+4.44%)
Feb 20, 2024 4.439 4.483 4.313 4.361 856,187 -0.20(-4.46%)
Feb 16, 2024 4.662 4.662 4.526 4.565 803,017 -0.15(-3.09%)
Feb 15, 2024 4.749 4.846 4.332 4.710 1,840,203 -0.35(-6.90%)
Feb 14, 2024 4.982 5.103 4.919 5.059 432,834 +0.14(+2.76%)
Feb 13, 2024 4.943 5.011 4.836 4.924 709,355 -0.22(-4.33%)
Feb 12, 2024 5.040 5.195 5.040 5.146 387,841 +0.13(+2.51%)
Feb 09, 2024 5.050 5.079 4.953 5.020 314,366 -0.02(-0.38%)
Feb 08, 2024 5.040 5.079 4.982 5.040 279,462 +0.02(+0.39%)
Feb 07, 2024 5.311 5.311 5.016 5.020 355,041 -0.28(-5.30%)
Feb 06, 2024 5.205 5.306 5.166 5.302 250,009 +0.06(+1.11%)
Feb 05, 2024 5.166 5.263 5.003 5.243 355,332 +0.03(+0.56%)
Feb 02, 2024 5.311 5.350 5.190 5.214 515,931 -0.18(-3.41%)
Feb 01, 2024 5.486 5.486 5.272 5.398 440,050 -0.04(-0.71%)
Jan 31, 2024 5.709 5.709 5.408 5.437 438,264 -0.27(-4.75%)
Jan 30, 2024 5.873 5.873 5.699 5.709 211,746 -0.19(-3.28%)
Jan 29, 2024 5.757 5.936 5.747 5.902 388,918 +0.12(+2.01%)
Jan 26, 2024 5.757 5.844 5.719 5.786 269,898 +0.08(+1.36%)
Jan 25, 2024 5.718 5.776 5.602 5.709 349,421 +0.08(+1.38%)
Jan 24, 2024 5.718 5.747 5.621 5.631 292,393 -0.03(-0.51%)
Jan 23, 2024 5.641 5.699 5.583 5.660 316,088 +0.06(+1.04%)
Jan 22, 2024 5.563 5.665 5.544 5.602 254,797 +0.10(+1.76%)
Jan 19, 2024 5.428 5.524 5.321 5.505 297,544 +0.11(+1.97%)
Jan 18, 2024 5.418 5.428 5.277 5.398 344,442 +0.03(+0.54%)
Jan 17, 2024 5.428 5.544 5.205 5.369 671,868 -0.13(-2.29%)
Jan 16, 2024 5.699 5.699 5.486 5.495 482,115 -0.23(-4.06%)
Jan 12, 2024 5.699 5.806 5.675 5.728 491,116 +0.09(+1.55%)
Jan 11, 2024 5.631 5.675 5.524 5.641 370,524 -0.03(-0.51%)
Jan 10, 2024 5.621 5.689 5.602 5.670 328,059 +0.04(+0.69%)
Jan 09, 2024 5.650 5.655 5.583 5.631 429,048 -0.13(-2.19%)
Jan 08, 2024 5.544 5.757 5.534 5.757 317,163 +0.19(+3.48%)
Jan 05, 2024 5.505 5.631 5.495 5.563 311,136 +0.01(+0.17%)
Jan 04, 2024 5.447 5.563 5.398 5.554 337,364 +0.11(+1.96%)
Jan 03, 2024 5.621 5.631 5.437 5.447 475,033 -0.23(-4.10%)
Jan 02, 2024 5.709 5.728 5.621 5.680 385,891 -0.08(-1.35%)
Dec 29, 2023 5.883 5.893 5.733 5.757 460,430 -0.17(-2.94%)
Dec 28, 2023 5.922 5.975 5.873 5.931 387,173 -0.04(-0.65%)
Dec 27, 2023 5.942 6.013 5.895 5.970 472,611 +0.05(+0.79%)
Dec 26, 2023 5.801 5.923 5.754 5.923 411,425 +0.13(+2.27%)
Dec 22, 2023 5.829 5.876 5.759 5.792 413,665 -0.03(-0.48%)
Dec 21, 2023 5.698 5.820 5.688 5.820 505,515 +0.18(+3.16%)
Dec 20, 2023 5.632 5.886 5.599 5.642 821,156 +0.00(+0.00%)
Dec 19, 2023 5.463 5.646 5.463 5.642 428,812 +0.20(+3.62%)
Dec 18, 2023 5.510 5.510 5.382 5.445 317,786 -0.03(-0.51%)
Dec 15, 2023 5.576 5.576 5.398 5.473 882,678 -0.08(-1.52%)
Dec 14, 2023 5.585 5.679 5.538 5.557 522,704 +0.08(+1.54%)
Dec 13, 2023 5.191 5.473 5.088 5.473 1,040,952 +0.28(+5.42%)
Dec 12, 2023 5.238 5.266 5.144 5.191 384,367 -0.02(-0.36%)
Dec 11, 2023 5.304 5.327 5.201 5.210 339,564 -0.08(-1.42%)
Dec 08, 2023 5.219 5.313 5.201 5.285 351,020 +0.03(+0.54%)
Dec 07, 2023 5.097 5.299 5.089 5.257 474,080 +0.13(+2.56%)
Dec 06, 2023 5.294 5.323 5.088 5.125 600,693 -0.08(-1.62%)
Dec 05, 2023 5.229 5.229 5.191 5.210 294,755 -0.06(-1.07%)
Dec 04, 2023 5.219 5.313 5.219 5.266 293,565 -0.01(-0.18%)
Dec 01, 2023 5.154 5.313 5.116 5.276 492,481 +0.11(+2.18%)
Nov 30, 2023 5.154 5.182 5.078 5.163 479,349 +0.04(+0.73%)
Nov 29, 2023 5.069 5.201 5.069 5.125 354,536 +0.09(+1.87%)
Nov 28, 2023 4.919 5.032 4.891 5.032 432,028 +0.09(+1.90%)
Nov 27, 2023 4.928 4.947 4.891 4.938 266,702 +0.01(+0.19%)
Nov 24, 2023 4.985 5.003 4.928 4.928 205,995 -0.08(-1.50%)
Nov 22, 2023 4.994 5.039 4.966 5.003 304,657 +0.06(+1.14%)
Nov 21, 2023 4.919 4.966 4.900 4.947 330,350 -0.02(-0.38%)
Nov 20, 2023 4.947 5.011 4.891 4.966 299,358 +0.05(+0.95%)
Nov 17, 2023 4.844 4.961 4.825 4.919 674,911 +0.15(+3.15%)
Nov 16, 2023 4.778 4.806 4.722 4.769 493,231 +0.01(+0.20%)
Nov 15, 2023 4.675 4.816 4.667 4.759 502,004 +0.05(+1.00%)
Nov 14, 2023 4.496 4.712 4.464 4.712 737,871 +0.36(+8.19%)
Nov 13, 2023 4.365 4.384 4.318 4.356 219,944 -0.06(-1.28%)
Nov 10, 2023 4.299 4.450 4.234 4.412 441,766 +0.17(+3.98%)
Nov 09, 2023 4.412 4.431 4.243 4.243 355,373 -0.13(-3.00%)
Nov 08, 2023 4.215 4.384 4.055 4.374 428,317 -0.04(-0.85%)
Nov 07, 2023 4.421 4.431 4.337 4.412 251,087 -0.01(-0.21%)
Nov 06, 2023 4.468 4.482 4.385 4.421 172,360 -0.07(-1.46%)
Nov 03, 2023 4.431 4.539 4.412 4.487 746,656 +0.14(+3.24%)
Nov 02, 2023 4.055 4.365 4.055 4.346 854,790 +0.39(+9.98%)
Nov 01, 2023 3.943 3.980 3.868 3.952 294,858 +0.01(+0.24%)
Oct 31, 2023 3.886 3.999 3.886 3.943 588,137 +0.06(+1.45%)
Oct 30, 2023 3.792 3.886 3.745 3.886 346,339 +0.12(+3.24%)
Oct 27, 2023 3.868 3.905 3.745 3.764 434,207 -0.11(-2.91%)
Oct 26, 2023 3.792 3.980 3.792 3.877 585,600 +0.10(+2.74%)
Oct 25, 2023 3.821 3.877 3.745 3.774 347,593 -0.09(-2.43%)
Oct 24, 2023 3.821 3.905 3.821 3.868 394,053 +0.08(+2.23%)
Oct 23, 2023 3.849 3.896 3.764 3.783 474,480 -0.09(-2.42%)
Oct 20, 2023 3.830 3.910 3.811 3.877 487,075 +0.08(+1.98%)
Oct 19, 2023 3.943 3.980 3.802 3.802 978,849 -0.17(-4.26%)
Oct 18, 2023 4.140 4.168 3.957 3.971 396,235 -0.20(-4.73%)
Oct 17, 2023 4.215 4.281 4.161 4.168 555,976 -0.06(-1.33%)
Oct 16, 2023 4.224 4.257 4.196 4.224 520,749 +0.08(+2.04%)
Oct 13, 2023 4.262 4.266 4.121 4.140 370,490 -0.11(-2.65%)
Oct 12, 2023 4.281 4.281 4.205 4.252 329,166 -0.04(-0.88%)
Oct 11, 2023 4.299 4.342 4.252 4.290 639,071 -0.01(-0.22%)
Oct 10, 2023 4.365 4.384 4.298 4.299 304,351 -0.02(-0.43%)
Oct 09, 2023 4.281 4.365 4.281 4.318 479,897 -0.01(-0.22%)
Oct 06, 2023 4.281 4.356 4.234 4.328 348,743 +0.02(+0.44%)
Oct 05, 2023 4.224 4.356 4.224 4.309 410,336 +0.07(+1.55%)
Oct 04, 2023 4.130 4.262 4.074 4.243 559,956 +0.08(+2.03%)
Oct 03, 2023 4.328 4.328 4.121 4.159 928,423 -0.19(-4.32%)
Oct 02, 2023 4.581 4.590 4.328 4.346 715,298 -0.23(-5.12%)
Sep 29, 2023 4.553 4.614 4.515 4.581 522,096 +0.08(+1.67%)
Sep 28, 2023 4.416 4.569 4.375 4.506 1,182,379 +0.11(+2.46%)
Sep 27, 2023 4.506 4.524 4.344 4.398 651,167 -0.05(-1.01%)
Sep 26, 2023 4.560 4.587 4.443 4.443 630,736 -0.14(-3.14%)
Sep 25, 2023 4.659 4.623 4.569 4.587 524,628 -0.09(-1.93%)
Sep 22, 2023 4.659 4.709 4.605 4.677 353,265 +0.06(+1.37%)
Sep 21, 2023 4.785 4.812 4.605 4.614 542,481 -0.20(-4.12%)
Sep 20, 2023 4.812 4.911 4.794 4.812 325,288 +0.01(+0.19%)
Sep 19, 2023 4.839 4.920 4.803 4.803 261,909 -0.04(-0.74%)
Sep 18, 2023 4.875 4.875 4.803 4.839 379,950 -0.02(-0.37%)
Sep 15, 2023 4.812 4.875 4.790 4.857 876,792 +0.04(+0.75%)
Sep 14, 2023 4.794 4.862 4.794 4.821 301,960 +0.06(+1.33%)
Sep 13, 2023 4.857 4.862 4.754 4.758 313,550 -0.08(-1.68%)
Sep 12, 2023 4.830 4.902 4.830 4.839 316,648 -0.02(-0.37%)
Sep 11, 2023 4.866 4.902 4.839 4.857 237,867 +0.03(+0.56%)
Sep 08, 2023 4.794 4.857 4.776 4.830 454,146 +0.03(+0.56%)
Sep 07, 2023 4.740 4.817 4.722 4.803 517,302 +0.04(+0.76%)
Sep 06, 2023 4.839 4.839 4.731 4.767 294,037 -0.08(-1.67%)
Sep 05, 2023 4.812 4.875 4.812 4.848 298,444 +0.00(+0.00%)
Sep 01, 2023 4.866 4.902 4.812 4.848 241,254 +0.04(+0.75%)
Aug 31, 2023 4.830 4.893 4.812 4.812 264,049 +0.02(+0.38%)
Aug 30, 2023 4.776 4.821 4.749 4.794 557,372 +0.00(+0.00%)
Aug 29, 2023 4.758 4.812 4.718 4.794 327,326 +0.05(+0.95%)
Aug 28, 2023 4.614 4.758 4.609 4.749 268,820 +0.14(+3.13%)
Aug 25, 2023 4.605 4.673 4.542 4.605 253,305 +0.03(+0.59%)
Aug 24, 2023 4.578 4.650 4.497 4.578 301,623 -0.05(-0.97%)
Aug 23, 2023 4.488 4.632 4.461 4.623 284,718 +0.14(+3.22%)
Aug 22, 2023 4.605 4.632 4.447 4.479 603,691 -0.09(-1.97%)
Aug 21, 2023 4.515 4.569 4.488 4.569 437,079 +0.06(+1.40%)
Aug 18, 2023 4.443 4.641 4.427 4.506 777,785 +0.00(+0.00%)
Aug 17, 2023 4.587 4.632 4.479 4.506 488,250 -0.08(-1.77%)
Aug 16, 2023 4.596 4.669 4.587 4.587 364,945 -0.02(-0.39%)
Aug 15, 2023 4.803 4.803 4.587 4.605 723,651 -0.23(-4.66%)
Aug 14, 2023 4.875 4.911 4.794 4.830 484,558 -0.06(-1.29%)
Aug 11, 2023 4.956 5.020 4.821 4.893 693,808 -0.07(-1.45%)
Aug 10, 2023 5.011 5.083 4.956 4.965 618,312 -0.05(-1.08%)
Aug 09, 2023 5.137 5.237 5.020 5.020 594,062 -0.14(-2.62%)
Aug 08, 2023 5.011 5.263 4.893 5.155 852,274 +0.08(+1.60%)
Aug 07, 2023 5.137 5.137 5.038 5.074 265,710 -0.04(-0.71%)
Aug 04, 2023 5.101 5.164 5.074 5.110 330,827 +0.03(+0.53%)
Aug 03, 2023 5.056 5.083 4.936 5.083 384,065 +0.03(+0.53%)
Aug 02, 2023 5.002 5.101 4.970 5.056 360,083 +0.01(+0.18%)
Aug 01, 2023 5.164 5.164 4.980 5.047 510,825 -0.12(-2.27%)
Jul 31, 2023 5.308 5.308 5.096 5.164 746,797 -0.14(-2.55%)
Jul 28, 2023 5.218 5.308 5.182 5.299 423,143 +0.12(+2.26%)
Jul 27, 2023 5.290 5.326 5.155 5.182 432,113 -0.08(-1.54%)
Jul 26, 2023 5.128 5.301 5.128 5.263 556,781 +0.09(+1.74%)
Jul 25, 2023 5.128 5.200 5.087 5.173 800,620 +0.05(+0.88%)
Jul 24, 2023 5.029 5.128 5.002 5.128 532,513 +0.10(+1.97%)
Jul 21, 2023 5.137 5.137 4.997 5.029 427,720 -0.06(-1.24%)
Jul 20, 2023 5.146 5.177 5.047 5.092 396,176 -0.11(-2.08%)
Jul 19, 2023 5.092 5.204 5.092 5.200 534,118 +0.13(+2.49%)
Jul 18, 2023 5.056 5.137 5.029 5.074 540,967 +0.04(+0.72%)
Jul 17, 2023 5.056 5.069 4.970 5.038 611,982 +0.02(+0.36%)
Jul 14, 2023 5.101 5.101 4.983 5.020 427,611 -0.08(-1.59%)
Jul 13, 2023 5.110 5.168 5.069 5.101 613,323 +0.06(+1.25%)
Jul 12, 2023 4.965 5.092 4.956 5.038 783,072 +0.15(+3.14%)
Jul 11, 2023 4.839 4.884 4.799 4.884 1,017,533 +0.08(+1.69%)
Jul 10, 2023 4.704 4.803 4.659 4.803 736,181 +0.09(+1.91%)
Jul 07, 2023 4.632 4.794 4.623 4.713 821,709 +0.09(+1.95%)
Jul 06, 2023 4.632 4.632 4.497 4.623 611,849 -0.06(-1.35%)
Jul 05, 2023 4.731 4.776 4.667 4.686 461,019 -0.06(-1.33%)
Jul 03, 2023 4.731 4.812 4.722 4.749 289,663 -0.03(-0.57%)
Jun 30, 2023 4.812 4.866 4.731 4.776 778,366 +0.00(+0.00%)
Jun 29, 2023 4.681 4.794 4.620 4.776 1,306,431 +0.10(+2.04%)
Jun 28, 2023 4.620 4.681 4.546 4.681 597,043 +0.06(+1.32%)
Jun 27, 2023 4.620 4.689 4.526 4.620 621,271 +0.02(+0.38%)
Jun 26, 2023 4.498 4.646 4.351 4.603 983,015 +0.10(+2.32%)
Jun 23, 2023 4.507 4.533 4.455 4.498 1,353,326 -0.01(-0.19%)
Jun 22, 2023 4.516 4.576 4.464 4.507 678,866 -0.10(-2.08%)
Jun 21, 2023 4.516 4.603 4.459 4.603 612,390 +0.04(+0.95%)
Jun 20, 2023 4.568 4.620 4.503 4.559 601,556 -0.02(-0.38%)
Jun 16, 2023 4.637 4.637 4.503 4.576 1,066,546 -0.03(-0.57%)
Jun 15, 2023 4.516 4.603 4.467 4.603 499,938 +1.03(+28.95%)
May 08, 2023 3.595 3.647 3.556 3.569 505,753 -0.02(-0.48%)
May 05, 2023 3.595 3.634 3.543 3.587 689,596 +0.09(+2.48%)
May 04, 2023 3.508 3.543 3.448 3.500 754,927 -0.03(-0.98%)
May 03, 2023 3.560 3.682 3.534 3.534 596,746 -0.05(-1.45%)
May 02, 2023 3.743 3.769 3.530 3.587 843,976 -0.18(-4.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.