Skip to main content
GPMT logo

Granite Point Mortgage Trust Inc.

GPMTNYSEReal EstateREIT - Mortgage

$5.08Today:- (-)1Y +105.81%

As of Oct 16, 2026 close

Market cap
$254.88M
P/E (TTM)
-
Forward P/E
-
Dividend yield
30.13%
52-week range
$1.24$15.30
Volume (live)
-
Avg. volume (3M)
35.86K

Granite Point Mortgage Trust (GPMT) Historical Stock Prices

Analyze Granite Point Mortgage Trust (GPMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Granite Point Mortgage Trust (GPMT) Interactive Price Chart

Interactive historical price chart showing Granite Point Mortgage Trust stock price movements and trends across multiple time periods.

Loading chart...

GPMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GPMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20265.345.385.055.085.0830.79K
Oct 15, 20265.375.445.285.315.3173.48K
Oct 14, 20265.705.745.305.405.4066.20K
Oct 13, 20266.016.015.715.765.7653.96K
Oct 12, 20266.466.465.895.975.9768.50K
Oct 9, 20267.207.296.426.536.5361.21K
Oct 8, 20267.347.477.157.187.1829.83K
Oct 7, 20267.257.487.127.377.3744.74K
Oct 6, 20267.437.617.117.607.6032.17K
Oct 5, 20267.878.007.427.437.4331.89K
Oct 2, 20267.808.057.607.617.6134.20K
Oct 1, 20268.318.467.978.008.0024.47K
Sep 30, 20268.898.908.508.608.508.25K
Sep 29, 20268.609.008.608.878.7712.90K
Sep 28, 20269.009.438.509.008.8912.43K
Sep 25, 20269.329.389.009.159.0412.31K
Sep 24, 20268.109.438.109.439.3234.91K
Sep 23, 20268.528.788.258.378.2750.59K
Sep 22, 20268.298.528.148.488.3816.76K
Sep 21, 20268.768.908.188.288.1824.23K
Sep 18, 20268.708.878.478.478.3752.91K
Sep 17, 20268.569.108.569.108.9912.75K
Sep 16, 20268.718.908.358.608.5052.45K
Sep 15, 20269.009.208.508.958.8533.52K
Sep 14, 20269.309.569.009.028.9136.01K
Sep 11, 20269.969.969.419.419.3037.34K
Sep 10, 20269.9010.029.739.819.7023.81K
Sep 9, 202610.1010.259.9210.009.8832.08K
Sep 8, 202610.4010.4010.0510.109.9814.66K
Sep 4, 202611.0011.0510.4010.4010.2856.47K
Sep 3, 202610.1010.8010.1010.7010.5823.75K
Sep 2, 202610.1010.309.9010.3010.1833.19K
Sep 1, 202610.8010.8010.1010.109.9833.12K
Aug 31, 202610.9010.9010.5010.6010.4821.09K
Aug 28, 202610.7011.0010.7010.8010.6724.52K
Aug 27, 202610.4010.9010.3010.8010.6720.08K
Aug 26, 202610.7010.7510.3010.5010.3861.63K
Aug 25, 202610.8010.8110.5010.6010.4828.04K
Aug 24, 202611.4011.4010.8010.9010.7723.18K
Aug 21, 202611.3011.4011.1511.3011.1710.31K
Aug 20, 202611.0011.2911.0011.2011.0719.56K
Aug 19, 202611.3011.3011.0011.1010.9712.89K
Aug 18, 202611.6011.7511.1011.1010.9721.98K
Aug 17, 202611.8011.9511.7011.7011.5625.76K
Aug 14, 202612.1012.2511.7111.9011.7624.37K
Aug 13, 202612.5012.5112.1012.2012.0633.20K
Aug 12, 202612.5012.6011.9912.2012.0656.46K
Aug 11, 202612.4012.7012.3512.5012.3510.95K
Aug 10, 202612.6012.7011.9012.4012.2642.47K
Aug 7, 202612.6012.8012.3012.7012.5511.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.