Granite Point Mortgage Trust Inc. Common Stock (GPMT)

Historical Prices For Granite Point Mortgage Trust Inc. Common Stock (GPMT)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	2.47	2.56	2.46	2.55	211,028	2.55
7/30/2025	2.59	2.60	2.50	2.50	312,603	2.50
7/29/2025	2.60	2.62	2.58	2.58	143,119	2.58
7/28/2025	2.66	2.66	2.59	2.60	173,036	2.60
7/25/2025	2.65	2.67	2.61	2.66	240,332	2.66
7/24/2025	2.56	2.70	2.56	2.64	382,037	2.64
7/23/2025	2.56	2.60	2.52	2.58	292,849	2.58
7/22/2025	2.44	2.54	2.44	2.54	327,747	2.54
7/21/2025	2.48	2.51	2.43	2.43	209,607	2.43
7/18/2025	2.52	2.52	2.41	2.45	461,027	2.45
7/17/2025	2.51	2.56	2.48	2.50	337,687	2.50
7/16/2025	2.52	2.56	2.47	2.51	229,167	2.51
7/15/2025	2.53	2.60	2.48	2.48	271,614	2.48
7/14/2025	2.50	2.54	2.50	2.52	158,156	2.52
7/11/2025	2.55	2.58	2.50	2.50	239,022	2.50
7/10/2025	2.55	2.62	2.55	2.56	194,703	2.56
7/09/2025	2.57	2.61	2.55	2.55	127,207	2.55
7/08/2025	2.52	2.60	2.50	2.56	211,654	2.56
7/07/2025	2.55	2.58	2.50	2.52	383,534	2.52
7/03/2025	2.59	2.62	2.55	2.57	130,987	2.57
7/02/2025	2.57	2.58	2.52	2.59	284,216	2.59
7/01/2025	2.41	2.58	2.38	2.58	590,580	2.58
6/30/2025	2.48	2.58	2.46	2.47	601,020	2.42
6/27/2025	2.63	2.65	2.46	2.46	7,758,263	2.41
6/26/2025	2.62	2.65	2.60	2.62	374,936	2.57
6/25/2025	2.70	2.71	2.61	2.61	613,293	2.56
6/24/2025	2.62	2.73	2.62	2.69	463,987	2.64
6/23/2025	2.40	2.62	2.36	2.62	946,351	2.57
6/20/2025	2.43	2.43	2.25	2.42	2,641,994	2.37
6/18/2025	2.29	2.62	2.29	2.42	1,003,063	2.37
6/17/2025	2.34	2.35	2.26	2.30	896,904	2.25
6/16/2025	2.43	2.44	2.35	2.36	1,060,885	2.31
6/13/2025	2.51	2.51	2.42	2.42	671,055	2.37
6/12/2025	2.52	2.61	2.49	2.55	649,803	2.50
6/11/2025	2.59	2.61	2.52	2.56	523,953	2.51
6/10/2025	2.56	2.65	2.56	2.60	464,064	2.55
6/09/2025	2.61	2.62	2.52	2.55	455,242	2.50
6/06/2025	2.59	2.63	2.57	2.61	295,719	2.56
6/05/2025	2.57	2.62	2.53	2.54	350,684	2.49
6/04/2025	2.68	2.69	2.56	2.58	439,673	2.53
6/03/2025	2.52	2.69	2.48	2.68	372,533	2.63
6/02/2025	2.56	2.63	2.51	2.53	426,009	2.48
5/30/2025	2.54	2.60	2.50	2.59	470,110	2.54
5/29/2025	2.46	2.58	2.46	2.55	355,818	2.50
5/28/2025	2.50	2.50	2.43	2.44	453,743	2.39
5/27/2025	2.41	2.46	2.38	2.46	341,033	2.41
5/23/2025	2.32	2.40	2.32	2.38	325,935	2.33
5/22/2025	2.32	2.40	2.26	2.37	618,681	2.32
5/21/2025	2.35	2.40	2.32	2.33	532,115	2.28
5/20/2025	2.45	2.46	2.39	2.40	262,503	2.35
5/19/2025	2.45	2.48	2.40	2.46	241,800	2.41
5/16/2025	2.41	2.48	2.39	2.47	405,234	2.42
5/15/2025	2.29	2.42	2.29	2.41	489,402	2.36
5/14/2025	2.37	2.37	2.28	2.31	405,595	2.26
5/13/2025	2.31	2.42	2.28	2.39	355,791	2.34
5/12/2025	2.20	2.28	2.18	2.27	384,875	2.22
5/09/2025	2.19	2.19	2.10	2.13	346,013	2.09
5/08/2025	2.20	2.23	2.13	2.18	395,355	2.14
5/07/2025	1.99	2.32	1.94	2.18	706,714	2.14
5/06/2025	1.92	1.93	1.84	1.90	318,179	1.86
5/05/2025	1.93	1.95	1.90	1.91	183,099	1.87
5/02/2025	1.96	1.99	1.92	1.95	274,421	1.91
5/01/2025	1.96	2.01	1.91	1.92	210,075	1.88