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 )

3.410 +0.080 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.350 3.420 3.345 3.410 281,335 +0.08(+2.40%)
May 16, 2024 3.310 3.370 3.310 3.330 302,235 +0.02(+0.60%)
May 15, 2024 3.350 3.429 3.285 3.310 418,566 +0.01(+0.30%)
May 14, 2024 3.500 3.560 3.290 3.300 931,145 -0.16(-4.62%)
May 13, 2024 3.680 3.690 3.390 3.460 1,004,688 -0.18(-4.95%)
May 10, 2024 3.760 3.780 3.620 3.640 855,295 -0.10(-2.67%)
May 09, 2024 3.820 3.860 3.700 3.740 685,994 -0.09(-2.35%)
May 08, 2024 3.810 4.000 3.490 3.830 1,148,574 -0.55(-12.56%)
May 07, 2024 4.430 4.495 4.370 4.380 269,683 -0.02(-0.45%)
May 06, 2024 4.460 4.465 4.360 4.400 230,581 -0.02(-0.45%)
May 03, 2024 4.430 4.500 4.410 4.420 320,492 +0.10(+2.31%)
May 02, 2024 4.390 4.390 4.320 4.320 255,147 +0.00(+0.00%)
May 01, 2024 4.320 4.420 4.290 4.320 273,219 +0.03(+0.70%)
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 4.536 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%)
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%)
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.