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 (%)
Sep 30, 2021 9.783 9.891 9.695 9.739 495,710 -0.11(-1.13%)
Sep 29, 2021 9.792 9.944 9.697 9.850 422,468 +0.10(+1.04%)
Sep 28, 2021 9.814 9.893 9.725 9.748 423,614 -0.13(-1.32%)
Sep 27, 2021 9.857 10.02 9.857 9.879 412,937 +0.06(+0.59%)
Sep 24, 2021 9.814 9.879 9.785 9.821 280,479 +0.02(+0.22%)
Sep 23, 2021 9.792 9.901 9.777 9.799 209,612 +0.08(+0.82%)
Sep 22, 2021 9.770 9.843 9.712 9.719 251,204 +0.01(+0.15%)
Sep 21, 2021 9.726 9.792 9.668 9.705 190,300 +0.06(+0.60%)
Sep 20, 2021 9.574 9.719 9.465 9.647 333,432 -0.15(-1.56%)
Sep 17, 2021 9.661 9.821 9.589 9.799 1,224,862 +0.20(+2.04%)
Sep 16, 2021 9.748 9.748 9.574 9.603 293,673 -0.09(-0.90%)
Sep 15, 2021 9.589 9.712 9.574 9.690 293,331 +0.09(+0.91%)
Sep 14, 2021 9.734 9.734 9.560 9.603 376,679 -0.10(-1.05%)
Sep 13, 2021 9.654 9.726 9.538 9.705 433,532 +0.16(+1.67%)
Sep 10, 2021 9.828 9.828 9.545 9.545 373,210 -0.24(-2.45%)
Sep 09, 2021 9.814 9.908 9.756 9.785 342,138 -0.04(-0.37%)
Sep 08, 2021 9.886 9.966 9.806 9.821 407,367 -0.08(-0.81%)
Sep 07, 2021 9.944 10.08 9.901 9.901 317,493 -0.12(-1.23%)
Sep 03, 2021 9.988 10.04 9.973 10.02 231,877 +0.04(+0.36%)
Sep 02, 2021 9.959 10.07 9.944 9.988 282,055 -0.01(-0.07%)
Sep 01, 2021 10.06 10.07 9.915 9.995 256,085 +0.01(+0.07%)
Aug 31, 2021 9.785 10.05 9.777 9.988 325,949 +0.12(+1.25%)
Aug 30, 2021 9.944 9.944 9.799 9.864 308,025 -0.09(-0.95%)
Aug 27, 2021 9.785 10.10 9.785 9.959 524,568 +0.17(+1.78%)
Aug 26, 2021 9.872 9.966 9.777 9.785 276,923 -0.12(-1.25%)
Aug 25, 2021 9.850 9.973 9.839 9.908 294,302 +0.02(+0.22%)
Aug 24, 2021 9.799 9.988 9.799 9.886 293,006 +0.15(+1.57%)
Aug 23, 2021 9.690 9.799 9.690 9.734 248,191 +0.10(+1.06%)
Aug 20, 2021 9.378 9.661 9.320 9.632 466,363 +0.22(+2.31%)
Aug 19, 2021 9.414 9.567 9.349 9.414 511,182 -0.13(-1.37%)
Aug 18, 2021 9.603 9.756 9.523 9.545 491,266 -0.13(-1.35%)
Aug 17, 2021 9.581 9.697 9.509 9.676 337,380 -0.06(-0.60%)
Aug 16, 2021 9.683 9.857 9.618 9.734 418,546 +0.01(+0.07%)
Aug 13, 2021 9.610 9.872 9.589 9.726 463,024 +0.27(+2.84%)
Aug 12, 2021 9.298 9.494 9.191 9.458 541,335 +0.07(+0.70%)
Aug 11, 2021 9.371 9.414 9.226 9.393 342,937 -0.01(-0.08%)
Aug 10, 2021 9.465 9.610 8.754 9.400 1,428,166 -0.68(-6.70%)
Aug 09, 2021 10.21 10.21 10.04 10.07 256,128 -0.16(-1.56%)
Aug 06, 2021 10.25 10.39 10.14 10.23 200,307 +0.05(+0.50%)
Aug 05, 2021 9.995 10.27 9.995 10.18 232,582 +0.17(+1.67%)
Aug 04, 2021 10.12 10.19 9.857 10.02 277,576 -0.24(-2.34%)
Aug 03, 2021 10.16 10.26 9.908 10.26 282,797 +0.16(+1.58%)
Aug 02, 2021 10.23 10.43 10.06 10.10 368,854 -0.15(-1.42%)
Jul 30, 2021 10.37 10.50 10.21 10.24 256,061 -0.09(-0.84%)
Jul 29, 2021 10.35 10.44 10.29 10.33 210,402 +0.04(+0.35%)
Jul 28, 2021 10.17 10.37 10.10 10.29 234,478 +0.12(+1.21%)
Jul 27, 2021 10.13 10.18 9.988 10.17 199,029 -0.08(-0.78%)
Jul 26, 2021 10.12 10.34 10.12 10.25 211,038 +0.12(+1.22%)
Jul 23, 2021 10.19 10.28 10.02 10.13 216,414 +0.01(+0.07%)
Jul 22, 2021 10.32 10.32 10.07 10.12 309,315 -0.26(-2.52%)
Jul 21, 2021 10.30 10.47 10.27 10.38 320,795 +0.16(+1.56%)
Jul 20, 2021 10.07 10.34 10.02 10.22 428,841 +0.22(+2.18%)
Jul 19, 2021 10.08 10.14 9.777 10.00 685,871 -0.33(-3.23%)
Jul 16, 2021 10.48 10.60 10.25 10.34 347,249 -0.04(-0.42%)
Jul 15, 2021 10.19 10.47 10.16 10.38 335,170 +0.11(+1.06%)
Jul 14, 2021 10.42 10.50 10.20 10.27 336,248 -0.06(-0.56%)
Jul 13, 2021 10.56 10.56 10.27 10.33 382,055 -0.33(-3.07%)
Jul 12, 2021 10.44 10.66 10.34 10.66 471,783 +0.14(+1.31%)
Jul 09, 2021 10.39 10.52 10.29 10.52 511,549 +0.34(+3.35%)
Jul 08, 2021 10.23 10.33 9.908 10.18 789,501 -0.22(-2.10%)
Jul 07, 2021 10.51 10.59 10.30 10.39 535,458 -0.20(-1.85%)
Jul 06, 2021 10.76 10.77 10.44 10.59 339,238 -0.16(-1.49%)
Jul 02, 2021 10.91 10.91 10.72 10.75 296,845 -0.12(-1.13%)
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.