MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
GPMT — Granite Point Mortgage Trust Inc. Common Stock
NYSEGranite Point Mortgage Trust Inc. Common Stock
$0.80
-0.06(-6.93%)
- O
- 0.83
- H
- 0.85
- L
- 0.80
- V
- 241.71K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.80
Period Return-50.29%
Period High$3.12
Period Low$0.80
Avg Daily Volume274.0K
Total Trading Days365
GPMT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.83 | $0.85 | $0.80 | $0.80 | $-0.06 | -6.93% | 241,713 | $0.81 | $0.80 $0.85 |
| Sep 30, 2026 | $0.89 | $0.89 | $0.85 | $0.86 | $-0.03 | -3.08% | 82,526 | $0.86 | $0.85 $0.89 |
| Sep 29, 2026 | $0.86 | $0.90 | $0.86 | $0.89 | $-0.01 | -1.39% | 128,977 | $0.88 | $0.86 $0.90 |
| Sep 28, 2026 | $0.90 | $0.94 | $0.85 | $0.90 | $-0.02 | -1.67% | 124,253 | $0.89 | $0.85 $0.94 |
| Sep 25, 2026 | $0.93 | $0.94 | $0.90 | $0.92 | $-0.03 | -2.94% | 123,154 | $0.92 | $0.90 $0.94 |
| Sep 24, 2026 | $0.81 | $0.94 | $0.81 | $0.94 | +$0.11 | +12.64% | 349,081 | $0.89 | $0.81 $0.94 |
| Sep 23, 2026 | $0.85 | $0.88 | $0.83 | $0.84 | $-0.01 | -1.25% | 505,949 | $0.86 | $0.83 $0.88 |
| Sep 22, 2026 | $0.83 | $0.85 | $0.81 | $0.85 | +$0.02 | +2.40% | 167,609 | $0.83 | $0.81 $0.85 |
| Sep 21, 2026 | $0.88 | $0.89 | $0.82 | $0.83 | $-0.02 | -2.27% | 242,309 | $0.84 | $0.82 $0.89 |
| Sep 18, 2026 | $0.87 | $0.89 | $0.85 | $0.85 | $-0.06 | -6.93% | 529,074 | $0.85 | $0.85 $0.89 |
| Sep 17, 2026 | $0.86 | $0.91 | $0.86 | $0.91 | +$0.05 | +5.80% | 127,536 | $0.89 | $0.86 $0.91 |
| Sep 16, 2026 | $0.87 | $0.89 | $0.84 | $0.86 | $-0.03 | -3.90% | 524,545 | $0.86 | $0.84 $0.89 |
| Sep 15, 2026 | $0.90 | $0.92 | $0.85 | $0.90 | $-0.01 | -0.74% | 302,744 | $0.88 | $0.85 $0.92 |
| Sep 14, 2026 | $0.93 | $0.96 | $0.90 | $0.90 | $-0.04 | -4.22% | 360,084 | $0.92 | $0.90 $0.96 |
| Sep 11, 2026 | $1.00 | $1.00 | $0.94 | $0.94 | $-0.04 | -4.06% | 373,416 | $0.96 | $0.94 $1.00 |
| Sep 10, 2026 | $0.99 | $1.00 | $0.97 | $0.98 | $-0.02 | -1.88% | 238,147 | $0.98 | $0.97 $1.00 |
| Sep 9, 2026 | $1.01 | $1.03 | $0.99 | $1.00 | $-0.01 | -0.99% | 320,770 | $1.00 | $0.99 $1.03 |
| Sep 8, 2026 | $1.04 | $1.04 | $1.01 | $1.01 | $-0.03 | -2.88% | 146,639 | $1.02 | $1.01 $1.04 |
| Sep 4, 2026 | $1.10 | $1.11 | $1.04 | $1.04 | $-0.03 | -2.80% | 564,717 | $1.08 | $1.04 $1.11 |
| Sep 3, 2026 | $1.01 | $1.08 | $1.01 | $1.07 | +$0.04 | +3.88% | 237,461 | $1.05 | $1.01 $1.08 |
| Sep 2, 2026 | $1.01 | $1.03 | $0.99 | $1.03 | +$0.02 | +1.98% | 331,784 | $1.01 | $0.99 $1.03 |
| Sep 1, 2026 | $1.08 | $1.08 | $1.01 | $1.01 | $-0.05 | -4.72% | 331,231 | $1.03 | $1.01 $1.08 |
| Aug 31, 2026 | $1.09 | $1.09 | $1.05 | $1.06 | $-0.02 | -1.85% | 210,894 | $1.06 | $1.05 $1.09 |
| Aug 28, 2026 | $1.07 | $1.10 | $1.07 | $1.08 | +$0.00 | +0.00% | 245,167 | $1.08 | $1.07 $1.10 |
| Aug 27, 2026 | $1.04 | $1.09 | $1.03 | $1.08 | +$0.03 | +2.86% | 200,842 | $1.06 | $1.03 $1.09 |
| Aug 26, 2026 | $1.07 | $1.08 | $1.03 | $1.05 | $-0.01 | -0.94% | 616,306 | $1.05 | $1.03 $1.08 |
| Aug 25, 2026 | $1.08 | $1.08 | $1.05 | $1.06 | $-0.03 | -2.75% | 280,385 | $1.07 | $1.05 $1.08 |
| Aug 24, 2026 | $1.14 | $1.14 | $1.08 | $1.09 | $-0.04 | -3.54% | 231,800 | $1.10 | $1.08 $1.14 |
| Aug 21, 2026 | $1.13 | $1.14 | $1.12 | $1.13 | +$0.01 | +0.89% | 103,118 | $1.12 | $1.12 $1.14 |
| Aug 20, 2026 | $1.10 | $1.13 | $1.10 | $1.12 | +$0.01 | +0.90% | 195,523 | $1.12 | $1.10 $1.13 |