Granite Point Mortgage Trust Inc. Common Stock (GPMT)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.82	2.83	2.77	2.80	112,900	2.80
10/23/2025	2.77	2.81	2.72	2.79	138,427	2.79
10/22/2025	2.71	2.78	2.70	2.75	249,542	2.75
10/21/2025	2.69	2.74	2.67	2.70	166,160	2.70
10/20/2025	2.58	2.72	2.57	2.69	381,566	2.69
10/17/2025	2.66	2.69	2.58	2.58	265,058	2.58
10/16/2025	2.71	2.76	2.63	2.64	175,805	2.64
10/15/2025	2.77	2.77	2.71	2.72	173,672	2.72
10/14/2025	2.70	2.77	2.69	2.76	672,672	2.76
10/13/2025	2.71	2.73	2.67	2.72	260,941	2.72
10/10/2025	2.72	2.73	2.68	2.70	258,414	2.70
10/09/2025	2.75	2.78	2.69	2.70	164,718	2.70
10/08/2025	2.73	2.81	2.70	2.74	232,934	2.74
10/07/2025	2.82	2.87	2.71	2.71	409,178	2.71
10/06/2025	2.98	2.98	2.81	2.82	319,228	2.82
10/03/2025	2.98	3.03	2.94	2.95	265,541	2.95
10/02/2025	3.00	3.02	2.96	2.97	205,682	2.97
10/01/2025	2.93	3.01	2.93	3.00	122,940	3.00
9/30/2025	3.00	3.02	2.98	3.00	262,071	3.00
9/29/2025	3.03	3.03	2.98	3.00	148,621	3.00
9/26/2025	3.01	3.02	2.99	3.02	118,228	3.02
9/25/2025	3.00	3.01	2.99	2.99	107,920	2.99
9/24/2025	2.98	3.04	2.98	3.04	99,955	3.04
9/23/2025	3.00	3.06	2.99	3.00	159,525	3.00
9/22/2025	3.00	3.06	2.97	2.99	258,065	2.99
9/19/2025	3.10	3.12	3.01	3.01	534,492	3.01
9/18/2025	3.04	3.10	3.00	3.10	206,880	3.10
9/17/2025	2.96	3.09	2.96	2.99	310,846	2.99
9/16/2025	2.94	2.98	2.93	2.95	112,228	2.95
9/15/2025	2.98	3.01	2.94	2.96	133,151	2.96
9/12/2025	3.02	3.02	2.97	2.99	144,334	2.99
9/11/2025	3.02	3.08	3.00	3.01	189,950	3.01
9/10/2025	3.00	3.03	3.00	3.00	204,052	3.00
9/09/2025	2.96	3.05	2.91	3.03	293,914	3.03
9/08/2025	3.01	3.01	2.94	2.98	239,709	2.98
9/05/2025	2.98	3.02	2.95	3.01	285,683	3.01
9/04/2025	2.92	2.98	2.92	2.97	341,690	2.97
9/03/2025	2.82	2.95	2.82	2.93	336,192	2.93
9/02/2025	2.86	2.88	2.81	2.84	174,100	2.84
8/29/2025	2.85	2.90	2.85	2.89	175,852	2.89
8/28/2025	2.80	2.85	2.80	2.85	122,701	2.85
8/27/2025	2.77	2.83	2.77	2.78	87,924	2.78
8/26/2025	2.80	2.81	2.77	2.78	116,504	2.78
8/25/2025	2.82	2.83	2.79	2.80	139,488	2.80
8/22/2025	2.70	2.86	2.70	2.84	338,007	2.84
8/21/2025	2.76	2.79	2.66	2.67	389,485	2.67
8/20/2025	2.85	2.85	2.78	2.78	185,358	2.78
8/19/2025	2.76	2.85	2.76	2.76	155,008	2.76
8/18/2025	2.78	2.84	2.77	2.79	216,679	2.79
8/15/2025	2.87	2.87	2.76	2.76	348,082	2.76
8/14/2025	2.82	2.86	2.82	2.84	146,594	2.84
8/13/2025	2.75	2.88	2.75	2.87	233,400	2.87
8/12/2025	2.75	2.80	2.71	2.76	375,711	2.76
8/11/2025	2.80	2.83	2.69	2.75	418,298	2.75
8/08/2025	2.87	2.90	2.79	2.83	421,838	2.83
8/07/2025	2.74	2.86	2.71	2.86	380,889	2.86
8/06/2025	2.57	2.77	2.57	2.72	415,127	2.72
8/05/2025	2.57	2.61	2.51	2.55	375,482	2.55
8/04/2025	2.55	2.62	2.53	2.59	174,254	2.59
8/01/2025	2.51	2.63	2.46	2.52	188,079	2.52
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