Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Granite Point Mortgage Trust Inc (NY: GPMT )

4.375 +0.065 (+1.51%)

Streaming Delayed Price Updated: 9:56 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	4.536	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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Granite Point Mortgage Trust Inc (NY: GPMT )

Historical Prices