Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc (NY: GPMT )

3.150 +0.090 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.701 6.701 6.414 6.519 854,364 -0.22(-3.32%)
Jan 28, 2021 6.743 6.771 6.603 6.743 798,255 +0.05(+0.73%)
Jan 27, 2021 6.834 6.925 6.680 6.694 1,068,462 -0.24(-3.53%)
Jan 26, 2021 6.953 7.093 6.883 6.939 555,859 +0.03(+0.51%)
Jan 25, 2021 6.932 7.051 6.778 6.904 851,663 -0.12(-1.69%)
Jan 22, 2021 6.925 7.044 6.806 7.023 756,575 +0.06(+0.90%)
Jan 21, 2021 7.114 7.114 6.918 6.960 704,278 -0.15(-2.16%)
Jan 20, 2021 6.827 7.128 6.827 7.114 803,453 +0.27(+3.88%)
Jan 19, 2021 6.813 6.890 6.701 6.848 660,469 +0.05(+0.72%)
Jan 15, 2021 6.855 6.911 6.764 6.799 524,112 -0.12(-1.72%)
Jan 14, 2021 6.918 6.953 6.841 6.918 471,747 +0.04(+0.61%)
Jan 13, 2021 6.855 6.911 6.785 6.876 434,937 +0.00(+0.00%)
Jan 12, 2021 6.827 6.925 6.757 6.876 418,441 +0.02(+0.31%)
Jan 11, 2021 6.841 7.037 6.806 6.855 555,488 -0.04(-0.61%)
Jan 08, 2021 6.960 6.960 6.736 6.897 750,427 -0.03(-0.50%)
Jan 07, 2021 7.058 7.072 6.820 6.932 650,860 -0.13(-1.78%)
Jan 06, 2021 6.820 7.226 6.806 7.058 1,133,949 +0.37(+5.54%)
Jan 05, 2021 6.729 6.841 6.673 6.687 629,727 -0.06(-0.83%)
Jan 04, 2021 6.995 6.995 6.631 6.743 1,245,829 -0.24(-3.50%)
Dec 31, 2020 6.988 6.988 6.988 691,856 +0.13(+1.83%)
Dec 30, 2020 6.785 7.016 6.729 6.862 691,856 +0.11(+1.66%)
Dec 29, 2020 6.904 6.950 6.676 6.750 882,140 -0.14(-2.04%)
Dec 28, 2020 6.870 7.124 6.830 6.890 1,192,005 +0.09(+1.38%)
Dec 24, 2020 6.843 6.853 6.636 6.797 646,263 -0.03(-0.49%)
Dec 23, 2020 6.589 6.944 6.563 6.830 1,235,532 +0.25(+3.86%)
Dec 22, 2020 6.503 6.650 6.382 6.576 1,328,030 +0.14(+2.18%)
Dec 21, 2020 6.583 6.598 6.349 6.436 1,391,663 +0.03(+0.42%)
Dec 18, 2020 6.683 6.790 6.396 6.409 3,559,163 -0.33(-4.86%)
Dec 17, 2020 6.777 6.817 6.636 6.737 818,989 +0.03(+0.50%)
Dec 16, 2020 6.790 6.850 6.696 6.703 542,108 -0.04(-0.59%)
Dec 15, 2020 6.683 6.823 6.583 6.743 919,512 +0.18(+2.75%)
Dec 14, 2020 6.743 6.783 6.563 6.563 616,856 -0.09(-1.41%)
Dec 11, 2020 6.623 6.716 6.516 6.656 498,725 -0.09(-1.29%)
Dec 10, 2020 6.603 6.850 6.556 6.743 936,570 +0.07(+1.00%)
Dec 09, 2020 6.757 6.843 6.583 6.676 756,044 -0.03(-0.40%)
Dec 08, 2020 6.636 6.730 6.422 6.703 1,269,301 +0.06(+0.91%)
Dec 07, 2020 7.091 7.104 6.516 6.643 1,549,323 -0.38(-5.42%)
Dec 04, 2020 6.737 7.031 6.737 7.024 904,679 +0.36(+5.42%)
Dec 03, 2020 6.683 6.850 6.596 6.663 1,308,062 +0.10(+1.53%)
Dec 02, 2020 6.362 6.623 6.262 6.563 595,155 +0.23(+3.70%)
Dec 01, 2020 6.329 6.469 6.269 6.329 507,067 +0.14(+2.27%)
Nov 30, 2020 6.422 6.442 6.155 6.188 877,248 -0.30(-4.63%)
Nov 27, 2020 6.449 6.549 6.376 6.489 330,987 +0.05(+0.83%)
Nov 25, 2020 6.576 6.576 6.356 6.436 1,006,279 -0.24(-3.60%)
Nov 24, 2020 6.483 6.763 6.483 6.676 1,394,202 +0.30(+4.72%)
Nov 23, 2020 6.162 6.396 6.088 6.376 905,177 +0.32(+5.30%)
Nov 20, 2020 5.928 6.055 5.814 6.055 560,374 +0.05(+0.89%)
Nov 19, 2020 6.015 6.074 5.767 6.001 751,346 -0.11(-1.75%)
Nov 18, 2020 6.148 6.436 6.088 6.108 1,194,734 +0.02(+0.33%)
Nov 17, 2020 5.854 6.088 5.767 6.088 1,339,438 +0.13(+2.13%)
Nov 16, 2020 5.834 6.001 5.811 5.961 1,292,386 +0.40(+7.21%)
Nov 13, 2020 5.413 5.647 5.393 5.560 1,136,310 +0.23(+4.26%)
Nov 12, 2020 5.400 5.540 5.233 5.333 1,006,525 -0.17(-3.16%)
Nov 11, 2020 5.741 5.741 5.420 5.507 1,137,416 -0.23(-3.96%)
Nov 10, 2020 5.353 5.821 5.246 5.734 2,097,661 +0.34(+6.32%)
Nov 09, 2020 4.919 5.527 4.832 5.393 2,342,064 +0.78(+16.79%)
Nov 06, 2020 4.678 4.712 4.585 4.618 666,464 -0.04(-0.86%)
Nov 05, 2020 4.544 4.712 4.544 4.658 657,348 +0.11(+2.35%)
Nov 04, 2020 4.631 4.631 4.511 4.551 756,623 -0.15(-3.27%)
Nov 03, 2020 4.671 4.742 4.618 4.705 1,342,226 +0.13(+2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.