Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Granite Point Mortgage Trust Inc. Common Stock (NY:GPMT)

1.730 -0.010 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.740	1.777	1.700	1.730	817,783	-0.01(-0.57%)
Apr 16, 2025	1.800	1.875	1.720	1.740	550,542	-0.08(-4.40%)
Apr 15, 2025	1.780	1.860	1.760	1.820	675,465	+0.04(+2.25%)
Apr 14, 2025	1.870	1.910	1.760	1.780	693,584	-0.05(-2.73%)
Apr 11, 2025	1.820	1.860	1.770	1.830	280,795	+0.00(+0.00%)
Apr 10, 2025	2.030	2.030	1.830	1.830	455,442	-0.28(-13.27%)
Apr 09, 2025	1.850	2.145	1.755	2.110	964,645	+0.22(+11.64%)
Apr 08, 2025	2.170	2.190	1.870	1.890	670,257	-0.10(-5.03%)
Apr 07, 2025	2.100	2.190	1.960	1.990	775,087	-0.22(-9.95%)
Apr 04, 2025	2.320	2.320	2.160	2.210	359,785	-0.18(-7.53%)
Apr 03, 2025	2.460	2.480	2.380	2.390	280,643	-0.15(-5.91%)
Apr 02, 2025	2.500	2.555	2.490	2.540	184,747	+0.03(+1.20%)
Apr 01, 2025	2.540	2.585	2.501	2.510	159,499	-0.09(-3.46%)
Mar 31, 2025	2.600	2.650	2.563	2.600	243,477	-0.01(-0.38%)
Mar 28, 2025	2.700	2.705	2.610	2.610	148,561	-0.09(-3.33%)
Mar 27, 2025	2.770	2.770	2.680	2.700	225,299	-0.05(-1.82%)
Mar 26, 2025	2.750	2.750	2.670	2.750	258,012	+0.03(+1.10%)
Mar 25, 2025	2.790	2.790	2.710	2.720	131,803	-0.06(-2.16%)
Mar 24, 2025	2.860	2.860	2.740	2.780	271,013	-0.07(-2.46%)
Mar 21, 2025	2.800	2.860	2.765	2.850	1,015,755	+0.02(+0.71%)
Mar 20, 2025	2.800	2.886	2.780	2.830	165,833	+0.01(+0.35%)
Mar 19, 2025	2.800	2.855	2.770	2.820	301,804	+0.01(+0.36%)
Mar 18, 2025	2.810	2.870	2.790	2.810	291,710	-0.06(-2.09%)
Mar 17, 2025	2.830	2.895	2.815	2.870	342,709	+0.04(+1.41%)
Mar 14, 2025	2.800	2.875	2.765	2.830	313,234	+0.07(+2.54%)
Mar 13, 2025	2.770	2.795	2.730	2.760	260,802	+0.01(+0.36%)
Mar 12, 2025	2.780	2.780	2.725	2.750	259,971	-0.03(-1.08%)
Mar 11, 2025	2.810	2.810	2.720	2.780	357,497	-0.01(-0.36%)
Mar 10, 2025	2.760	2.905	2.760	2.790	285,573	-0.02(-0.71%)
Mar 07, 2025	2.780	2.870	2.780	2.810	318,846	-0.01(-0.35%)
Mar 06, 2025	2.770	2.835	2.755	2.820	224,660	+0.00(+0.00%)
Mar 05, 2025	2.840	2.880	2.820	2.820	220,989	-0.03(-1.05%)
Mar 04, 2025	2.820	2.890	2.781	2.850	342,348	-0.02(-0.70%)
Mar 03, 2025	2.980	2.985	2.850	2.870	437,619	-0.09(-3.04%)
Feb 28, 2025	2.870	2.970	2.840	2.960	414,793	+0.11(+3.86%)
Feb 27, 2025	2.840	2.930	2.835	2.850	365,256	-0.01(-0.35%)
Feb 26, 2025	2.770	2.910	2.740	2.860	437,857	+0.09(+3.25%)
Feb 25, 2025	2.850	2.855	2.770	2.770	353,056	-0.06(-2.12%)
Feb 24, 2025	2.880	2.890	2.810	2.830	235,256	-0.04(-1.39%)
Feb 21, 2025	3.000	3.030	2.865	2.870	386,121	-0.09(-3.04%)
Feb 20, 2025	2.800	2.975	2.800	2.960	455,988	+0.11(+3.86%)
Feb 19, 2025	2.790	2.860	2.655	2.850	659,621	+0.05(+1.79%)
Feb 18, 2025	2.900	2.900	2.775	2.800	636,654	-0.10(-3.45%)
Feb 14, 2025	2.930	3.160	2.840	2.900	930,066	-0.29(-9.09%)
Feb 13, 2025	3.110	3.190	3.030	3.190	588,945	+0.12(+3.91%)
Feb 12, 2025	3.020	3.130	2.970	3.070	443,240	+0.00(+0.00%)
Feb 11, 2025	3.010	3.080	2.975	3.070	264,616	+0.03(+0.99%)
Feb 10, 2025	3.000	3.050	2.950	3.040	205,109	+0.05(+1.67%)
Feb 07, 2025	3.010	3.010	2.900	2.990	323,633	-0.03(-0.99%)
Feb 06, 2025	2.980	3.050	2.950	3.020	277,178	+0.05(+1.68%)
Feb 05, 2025	2.950	3.000	2.860	2.970	325,733	+0.04(+1.37%)
Feb 04, 2025	2.800	2.940	2.760	2.930	372,402	+0.14(+5.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Granite Point Mortgage Trust Inc. Common Stock (NY:GPMT)

Historical Prices