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 (%)
Mar 31, 2021 8.792 8.878 8.542 8.542 1,149,928 -0.26(-3.00%)
Mar 30, 2021 8.666 8.911 8.666 8.806 732,045 +0.13(+1.53%)
Mar 29, 2021 8.715 8.862 8.638 8.673 606,700 -0.03(-0.40%)
Mar 26, 2021 8.729 8.764 8.582 8.708 483,367 +0.10(+1.14%)
Mar 25, 2021 8.289 8.708 8.135 8.610 713,502 +0.23(+2.75%)
Mar 24, 2021 8.561 8.883 8.359 8.380 553,089 -0.10(-1.24%)
Mar 23, 2021 8.673 8.785 8.443 8.485 633,826 -0.24(-2.80%)
Mar 22, 2021 8.855 8.876 8.575 8.729 892,779 -0.15(-1.73%)
Mar 19, 2021 8.331 8.883 8.261 8.883 1,981,221 +0.52(+6.28%)
Mar 18, 2021 8.520 8.610 8.310 8.359 515,660 -0.22(-2.53%)
Mar 17, 2021 8.415 8.631 8.394 8.575 459,506 +0.14(+1.66%)
Mar 16, 2021 8.534 8.582 8.387 8.436 470,189 -0.08(-0.99%)
Mar 15, 2021 8.499 8.534 8.324 8.520 579,559 +0.08(+0.91%)
Mar 12, 2021 8.415 8.666 8.415 8.443 536,836 +0.02(+0.25%)
Mar 11, 2021 8.457 8.589 8.317 8.422 537,917 +0.00(+0.00%)
Mar 10, 2021 8.317 8.561 8.256 8.422 855,260 +0.17(+2.03%)
Mar 09, 2021 8.380 8.380 8.170 8.254 569,450 +0.01(+0.08%)
Mar 08, 2021 8.058 8.352 8.023 8.247 772,912 +0.20(+2.52%)
Mar 05, 2021 8.184 8.380 7.729 8.044 1,007,337 +0.08(+1.05%)
Mar 04, 2021 7.925 8.079 7.743 7.960 737,666 -0.04(-0.52%)
Mar 03, 2021 8.037 8.212 7.911 8.002 554,896 +0.03(+0.35%)
Mar 02, 2021 7.953 8.107 7.799 7.974 376,422 +0.01(+0.09%)
Mar 01, 2021 8.009 8.121 7.845 7.967 597,528 +0.16(+2.06%)
Feb 26, 2021 7.575 7.946 7.541 7.806 658,071 +0.21(+2.76%)
Feb 25, 2021 8.093 8.226 7.575 7.596 663,255 -0.45(-5.57%)
Feb 24, 2021 7.484 8.044 7.484 8.044 760,857 +0.61(+8.18%)
Feb 23, 2021 7.470 7.512 7.212 7.435 479,488 -0.03(-0.37%)
Feb 22, 2021 7.386 7.483 7.302 7.463 483,836 +0.05(+0.66%)
Feb 19, 2021 7.239 7.561 7.239 7.414 528,687 +0.17(+2.42%)
Feb 18, 2021 7.309 7.379 7.232 7.239 396,056 -0.10(-1.33%)
Feb 17, 2021 7.484 7.554 7.330 7.337 525,589 -0.16(-2.15%)
Feb 16, 2021 7.330 7.589 7.323 7.498 559,169 +0.20(+2.68%)
Feb 12, 2021 7.163 7.330 7.131 7.302 394,871 +0.10(+1.46%)
Feb 11, 2021 7.156 7.316 7.009 7.198 410,226 +0.04(+0.59%)
Feb 10, 2021 7.051 7.330 7.009 7.156 652,120 +0.11(+1.59%)
Feb 09, 2021 7.079 7.135 6.946 7.044 496,025 -0.06(-0.89%)
Feb 08, 2021 7.079 7.135 7.023 7.107 435,891 +0.04(+0.59%)
Feb 05, 2021 6.960 7.072 6.904 7.065 546,558 +0.18(+2.64%)
Feb 04, 2021 6.708 6.953 6.708 6.883 436,243 +0.17(+2.61%)
Feb 03, 2021 6.750 6.841 6.638 6.708 462,354 -0.06(-0.83%)
Feb 02, 2021 6.729 6.813 6.645 6.764 445,222 +0.12(+1.79%)
Feb 01, 2021 6.575 6.659 6.316 6.645 1,020,590 +0.13(+1.93%)
Jan 29, 2021 6.701 6.701 6.414 6.519 854,364 -0.22(-3.32%)
Jan 28, 2021 6.743 6.771 6.603 6.743 798,255 +0.05(+0.73%)
Jan 27, 2021 6.834 6.925 6.680 6.694 1,068,462 -0.24(-3.53%)
Jan 26, 2021 6.953 7.093 6.883 6.939 555,859 +0.03(+0.51%)
Jan 25, 2021 6.932 7.051 6.778 6.904 851,663 -0.12(-1.69%)
Jan 22, 2021 6.925 7.044 6.806 7.023 756,575 +0.06(+0.90%)
Jan 21, 2021 7.114 7.114 6.918 6.960 704,278 -0.15(-2.16%)
Jan 20, 2021 6.827 7.128 6.827 7.114 803,453 +0.27(+3.88%)
Jan 19, 2021 6.813 6.890 6.701 6.848 660,469 +0.05(+0.72%)
Jan 15, 2021 6.855 6.911 6.764 6.799 524,112 -0.12(-1.72%)
Jan 14, 2021 6.918 6.953 6.841 6.918 471,747 +0.04(+0.61%)
Jan 13, 2021 6.855 6.911 6.785 6.876 434,937 +0.00(+0.00%)
Jan 12, 2021 6.827 6.925 6.757 6.876 418,441 +0.02(+0.31%)
Jan 11, 2021 6.841 7.037 6.806 6.855 555,488 -0.04(-0.61%)
Jan 08, 2021 6.960 6.960 6.736 6.897 750,427 -0.03(-0.50%)
Jan 07, 2021 7.058 7.072 6.820 6.932 650,860 -0.13(-1.78%)
Jan 06, 2021 6.820 7.226 6.806 7.058 1,133,949 +0.37(+5.54%)
Jan 05, 2021 6.729 6.841 6.673 6.687 629,727 -0.06(-0.83%)
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.