Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Granite Point Mortgage Trust Inc (NY: GPMT )

3.550 +0.080 (+2.31%)

Streaming Delayed Price Updated: 1:34 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	3.460	3.535	3.425	3.470	477,015	-0.01(-0.29%)
Nov 19, 2024	3.320	3.490	3.320	3.480	488,725	+0.16(+4.82%)
Nov 18, 2024	3.280	3.355	3.260	3.320	347,475	+0.06(+1.84%)
Nov 15, 2024	3.380	3.415	3.220	3.260	471,325	-0.09(-2.69%)
Nov 14, 2024	3.370	3.425	3.350	3.350	453,985	-0.01(-0.30%)
Nov 13, 2024	3.300	3.445	3.250	3.360	563,480	+0.09(+2.75%)
Nov 12, 2024	3.360	3.430	3.270	3.270	860,540	-0.12(-3.54%)
Nov 11, 2024	3.160	3.400	3.126	3.390	663,576	+0.24(+7.62%)
Nov 08, 2024	3.090	3.160	3.085	3.150	419,020	+0.07(+2.27%)
Nov 07, 2024	3.100	3.135	2.870	3.080	847,949	+0.04(+1.32%)
Nov 06, 2024	3.090	3.170	2.920	3.040	654,929	+0.03(+1.00%)
Nov 05, 2024	3.000	3.025	2.965	3.010	255,117	+0.00(+0.00%)
Nov 04, 2024	2.950	3.045	2.920	3.010	336,365	+0.06(+2.03%)
Nov 01, 2024	3.000	3.020	2.950	2.950	317,037	-0.03(-1.01%)
Oct 31, 2024	2.980	3.015	2.940	2.980	313,804	-0.01(-0.33%)
Oct 30, 2024	2.940	3.040	2.936	2.990	291,988	+0.04(+1.36%)
Oct 29, 2024	3.000	3.000	2.921	2.950	359,984	-0.08(-2.64%)
Oct 28, 2024	3.010	3.105	2.995	3.030	291,132	+0.04(+1.34%)
Oct 25, 2024	3.130	3.130	2.980	2.990	189,741	-0.11(-3.55%)
Oct 24, 2024	3.000	3.115	3.000	3.100	298,159	+0.09(+2.99%)
Oct 23, 2024	2.920	3.020	2.910	3.010	259,589	+0.07(+2.38%)
Oct 22, 2024	3.010	3.028	2.920	2.940	273,066	-0.08(-2.65%)
Oct 21, 2024	3.170	3.180	3.010	3.020	346,380	-0.14(-4.43%)
Oct 18, 2024	3.130	3.170	3.110	3.160	245,348	+0.04(+1.28%)
Oct 17, 2024	3.140	3.140	3.070	3.120	175,973	-0.01(-0.32%)
Oct 16, 2024	3.080	3.130	3.045	3.130	344,152	+0.10(+3.30%)
Oct 15, 2024	3.030	3.120	3.000	3.030	332,834	+0.03(+1.00%)
Oct 14, 2024	2.900	3.020	2.879	3.000	379,605	+0.11(+3.81%)
Oct 11, 2024	2.820	2.915	2.820	2.890	335,546	+0.06(+2.12%)
Oct 10, 2024	2.860	2.890	2.810	2.830	283,600	-0.06(-2.08%)
Oct 09, 2024	2.890	2.905	2.840	2.890	245,626	+0.01(+0.35%)
Oct 08, 2024	2.910	2.930	2.855	2.880	278,712	-0.04(-1.37%)
Oct 07, 2024	3.030	3.030	2.860	2.920	414,739	-0.10(-3.31%)
Oct 04, 2024	3.020	3.070	2.980	3.020	240,737	+0.03(+1.00%)
Oct 03, 2024	2.960	3.010	2.905	2.990	346,350	+0.00(+0.00%)
Oct 02, 2024	2.940	3.000	2.940	2.990	244,843	+0.01(+0.34%)
Oct 01, 2024	3.080	3.083	2.960	2.980	593,752	-0.14(-4.49%)
Sep 30, 2024	3.150	3.209	3.090	3.120	416,723	-0.02(-0.63%)
Sep 27, 2024	3.199	3.238	3.120	3.140	391,892	-0.03(-0.93%)
Sep 26, 2024	3.110	3.228	3.100	3.169	418,110	+0.11(+3.54%)
Sep 25, 2024	3.081	3.164	3.061	3.061	643,278	-0.03(-0.96%)
Sep 24, 2024	3.120	3.159	3.046	3.090	349,008	-0.02(-0.63%)
Sep 23, 2024	2.963	3.223	2.894	3.110	962,281	+0.31(+11.27%)
Sep 20, 2024	2.903	2.943	2.766	2.795	901,155	-0.15(-5.02%)
Sep 19, 2024	3.022	3.022	2.884	2.943	434,082	+0.01(+0.34%)
Sep 18, 2024	2.953	3.100	2.923	2.933	611,765	+0.00(+0.00%)
Sep 17, 2024	2.756	2.997	2.756	2.933	541,161	+0.19(+6.81%)
Sep 16, 2024	2.835	2.835	2.726	2.746	365,401	-0.08(-2.79%)
Sep 13, 2024	2.628	2.825	2.593	2.825	584,917	+0.21(+7.89%)
Sep 12, 2024	2.549	2.618	2.505	2.618	394,948	+0.10(+3.91%)
Sep 11, 2024	2.559	2.569	2.470	2.520	287,613	-0.07(-2.66%)
Sep 10, 2024	2.539	2.618	2.539	2.589	356,934	+0.03(+1.15%)
Sep 09, 2024	2.579	2.618	2.549	2.559	282,144	-0.02(-0.76%)
Sep 06, 2024	2.657	2.682	2.569	2.579	300,066	-0.10(-3.68%)
Sep 05, 2024	2.608	2.702	2.589	2.677	290,318	+0.09(+3.42%)
Sep 04, 2024	2.589	2.662	2.564	2.589	202,409	-0.02(-0.75%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Granite Point Mortgage Trust Inc (NY: GPMT )

Historical Prices