Granite Point Mortgage Trust Prf A

GPMT_pa
🏛️ usa →
20.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.69 17.88 17.45 17.51 0.0M
2023-12-28 17.86 17.86 17.55 17.69 0.0M
2023-12-27 17.85 18.06 17.85 18.05 0.0M
2023-12-26 17.71 17.85 17.66 17.84 0.0M
2023-12-22 17.71 17.71 17.51 17.70 0.0M
2023-12-21 17.88 17.91 17.55 17.65 0.0M
2023-12-20 17.61 17.87 17.60 17.81 0.0M
2023-12-19 17.77 17.89 17.50 17.61 0.1M
2023-12-18 17.71 17.89 17.68 17.88 0.0M
2023-12-15 17.64 17.99 17.60 17.65 0.0M
2023-12-14 17.73 18.05 17.54 17.59 0.1M
2023-12-13 17.60 17.75 17.59 17.72 0.0M
2023-12-12 17.44 17.67 17.44 17.56 0.0M
2023-12-11 17.25 17.45 17.25 17.45 0.0M
2023-12-08 17.09 17.25 16.85 17.25 0.0M
2023-12-07 16.91 17.08 16.86 17.00 0.0M
2023-12-06 16.92 16.95 16.75 16.91 0.0M
2023-12-05 16.75 16.95 16.75 16.93 0.0M
2023-12-04 16.71 16.75 16.65 16.72 0.0M
2023-12-01 16.65 16.70 16.48 16.70 0.0M
2023-11-30 16.47 16.58 16.45 16.58 0.0M
2023-11-29 16.45 16.60 16.44 16.46 0.0M
2023-11-28 16.42 16.52 16.42 16.45 0.0M
2023-11-27 16.58 16.58 16.42 16.42 0.0M
2023-11-24 16.50 16.60 16.46 16.54 0.0M
2023-11-22 16.45 16.60 16.44 16.44 0.0M
2023-11-21 16.51 16.53 16.41 16.45 0.1M
2023-11-20 16.50 16.59 16.36 16.47 0.0M
2023-11-17 16.38 16.55 16.33 16.51 0.0M
2023-11-16 16.42 16.55 16.11 16.27 0.0M
2023-11-15 16.64 16.64 16.20 16.39 0.0M
2023-11-14 16.60 16.74 16.59 16.59 0.0M
2023-11-13 16.69 16.70 16.49 16.50 0.0M
2023-11-10 16.55 16.69 16.55 16.69 0.0M
2023-11-09 16.67 16.69 16.47 16.66 0.0M
2023-11-08 16.39 16.69 16.30 16.69 0.0M
2023-11-07 16.55 16.55 16.32 16.39 0.0M
2023-11-06 16.49 16.69 16.35 16.40 0.0M
2023-11-03 16.25 16.49 16.25 16.41 0.0M
2023-11-02 16.48 16.49 16.21 16.27 0.0M
2023-11-01 16.15 16.49 16.15 16.43 0.0M
2023-10-31 15.92 16.15 15.76 16.09 0.0M
2023-10-30 15.82 15.91 15.75 15.76 0.0M
2023-10-27 15.97 15.97 15.81 15.82 0.0M
2023-10-26 15.95 16.04 15.90 15.90 0.0M
2023-10-25 16.06 16.11 15.87 15.88 0.0M
2023-10-24 16.11 16.11 15.90 16.05 0.0M
2023-10-23 16.05 16.25 15.96 15.96 0.0M
2023-10-20 16.32 16.32 16.06 16.08 0.0M
2023-10-19 16.20 16.29 16.15 16.15 0.0M
2023-10-18 16.31 16.31 16.20 16.20 0.0M
2023-10-17 16.53 16.53 16.30 16.31 0.0M
2023-10-16 16.51 16.61 16.45 16.49 0.0M
2023-10-13 16.45 16.49 16.41 16.45 0.0M
2023-10-12 16.41 16.49 16.41 16.45 0.0M
2023-10-11 16.44 16.68 16.41 16.41 0.0M
2023-10-10 16.65 16.69 16.41 16.41 0.0M
2023-10-09 16.58 16.65 16.49 16.65 0.0M
2023-10-06 16.33 17.09 16.33 16.65 0.0M
2023-10-05 16.90 16.90 16.30 16.49 0.0M
2023-10-04 16.60 16.60 16.38 16.38 0.0M
2023-10-03 16.75 16.75 16.40 16.50 0.0M
2023-10-02 16.87 16.95 16.71 16.75 0.0M
2023-09-29 16.65 17.03 16.65 17.00 0.0M
2023-09-28 16.84 16.94 16.77 16.79 0.0M
2023-09-27 17.06 17.10 16.65 16.84 0.0M
2023-09-26 17.07 17.07 16.95 16.99 0.0M
2023-09-25 17.19 17.19 17.06 17.06 0.0M
2023-09-22 17.03 17.15 17.00 17.00 0.0M
2023-09-21 17.15 17.21 17.02 17.13 0.0M
2023-09-20 17.35 17.39 17.20 17.23 0.0M
2023-09-19 17.43 17.43 17.15 17.19 0.0M
2023-09-18 17.29 17.41 17.18 17.18 0.0M
2023-09-15 17.21 17.25 17.20 17.25 0.0M
2023-09-14 17.20 17.40 17.18 17.18 0.0M
2023-09-13 17.31 17.34 17.11 17.18 0.0M
2023-09-12 17.17 17.43 17.11 17.20 0.0M
2023-09-11 17.22 17.22 17.16 17.17 0.0M
2023-09-08 17.19 17.23 17.14 17.21 0.0M
2023-09-07 17.15 17.21 17.13 17.15 0.0M
2023-09-06 17.15 17.19 17.15 17.19 0.0M
2023-09-05 17.22 17.54 17.16 17.16 0.0M
2023-09-01 17.20 17.25 17.20 17.22 0.0M
2023-08-31 17.25 17.54 17.17 17.20 0.0M
2023-08-30 17.23 17.23 17.15 17.23 0.0M
2023-08-29 17.20 17.20 17.10 17.15 0.0M
2023-08-28 17.18 17.23 17.05 17.12 0.0M
2023-08-25 17.10 17.25 17.10 17.10 0.0M
2023-08-24 17.22 17.23 17.06 17.10 0.0M
2023-08-23 17.19 17.23 17.17 17.23 0.0M
2023-08-22 17.14 17.21 17.10 17.10 0.0M
2023-08-21 17.14 17.21 17.13 17.15 0.0M
2023-08-18 17.06 17.22 17.06 17.13 0.0M
2023-08-17 17.05 17.18 17.05 17.06 0.0M
2023-08-16 17.00 17.20 16.94 17.05 0.0M
2023-08-15 17.15 17.26 16.91 17.00 0.0M
2023-08-14 17.19 17.23 17.10 17.13 0.0M
2023-08-11 17.16 17.23 17.15 17.16 0.0M
2023-08-10 17.30 17.30 17.16 17.16 0.0M
2023-08-09 17.28 17.30 17.18 17.20 0.0M
2023-08-08 17.34 17.34 17.19 17.28 0.0M
2023-08-07 17.26 17.36 17.15 17.20 0.0M
2023-08-04 17.16 17.25 17.15 17.15 0.0M
2023-08-03 17.16 17.20 16.95 17.15 0.0M
2023-08-02 17.25 17.26 17.20 17.21 0.0M
2023-08-01 17.15 17.32 17.10 17.27 0.0M
2023-07-31 17.14 17.49 17.11 17.18 0.0M
2023-07-28 17.20 17.21 17.12 17.14 0.0M
2023-07-27 17.20 17.25 17.12 17.14 0.0M
2023-07-26 17.25 17.45 17.05 17.20 0.0M
2023-07-25 17.38 17.49 17.17 17.18 0.0M
2023-07-24 17.16 17.48 17.16 17.40 0.0M
2023-07-21 17.29 17.49 17.03 17.40 0.0M
2023-07-20 17.25 17.45 17.05 17.05 0.0M
2023-07-19 17.19 17.36 17.16 17.21 0.0M
2023-07-18 17.40 17.49 17.11 17.23 0.0M
2023-07-17 17.25 17.69 17.10 17.20 0.0M
2023-07-14 17.50 17.50 17.15 17.25 0.0M
2023-07-13 17.36 17.56 17.30 17.50 0.0M
2023-07-12 17.18 17.55 17.15 17.55 0.0M
2023-07-11 17.30 17.35 17.10 17.19 0.0M
2023-07-10 17.00 17.28 17.00 17.26 0.0M
2023-07-07 17.03 17.03 16.91 17.00 0.0M
2023-07-06 16.87 16.94 16.70 16.94 0.0M
2023-07-05 17.35 17.35 16.95 16.98 0.0M
2023-07-03 17.44 17.58 17.06 17.06 0.0M
2023-06-30 16.91 17.59 16.91 17.59 0.0M
2023-06-29 17.10 17.39 17.00 17.39 0.0M
2023-06-28 17.10 17.10 16.80 16.96 0.0M
2023-06-27 16.75 17.10 16.75 17.10 0.0M
2023-06-26 16.77 17.15 16.77 16.93 0.0M
2023-06-23 16.80 17.10 16.75 16.92 0.0M
2023-06-22 16.93 17.05 16.55 16.58 0.0M
2023-06-21 16.90 16.90 16.70 16.84 0.0M
2023-06-20 16.80 17.12 16.80 16.90 0.0M
2023-06-16 17.41 17.41 16.65 16.99 0.0M
2023-06-15 16.98 17.24 16.68 16.68 0.0M
2023-06-14 16.97 16.98 16.81 16.84 0.0M
2023-06-13 16.85 17.00 16.62 16.87 0.0M
2023-06-12 16.65 17.33 16.65 16.81 0.0M
2023-06-09 16.86 17.11 16.61 16.62 0.0M
2023-06-08 17.70 17.70 16.89 17.07 0.0M
2023-06-07 17.20 18.06 16.75 17.16 0.1M
2023-06-06 16.40 16.84 16.39 16.73 0.0M
2023-06-05 16.40 16.49 16.25 16.40 0.0M
2023-06-02 16.29 16.40 16.28 16.40 0.0M
2023-06-01 16.35 16.40 16.25 16.25 0.0M
2023-05-31 16.37 16.37 16.04 16.15 0.0M
2023-05-30 16.20 16.64 16.01 16.06 0.0M
2023-05-26 16.20 16.51 16.20 16.20 0.0M
2023-05-25 16.50 16.50 16.10 16.13 0.0M
2023-05-24 16.60 16.60 16.00 16.30 0.0M
2023-05-23 16.31 16.50 16.18 16.31 0.0M
2023-05-22 16.53 16.53 16.10 16.30 0.0M
2023-05-19 16.61 16.61 16.15 16.15 0.0M
2023-05-18 16.76 17.08 15.95 16.10 0.0M
2023-05-17 15.93 16.35 15.77 16.12 0.0M
2023-05-16 15.80 15.80 15.62 15.67 0.0M
2023-05-15 15.90 15.90 15.78 15.84 0.0M
2023-05-12 15.90 15.90 15.70 15.88 0.0M
2023-05-11 16.00 16.16 15.86 15.86 0.0M
2023-05-10 16.00 16.18 15.85 16.00 0.0M
2023-05-09 16.25 16.25 15.76 15.78 0.0M
2023-05-08 16.30 16.40 16.10 16.11 0.0M
2023-05-05 16.55 16.55 16.30 16.30 0.0M
2023-05-04 16.70 16.83 16.40 16.40 0.0M
2023-05-03 16.90 16.99 16.75 16.75 0.0M
2023-05-02 16.95 16.95 16.52 16.86 0.0M
2023-05-01 17.45 17.50 16.90 16.92 0.0M
2023-04-28 16.85 17.60 16.85 17.55 0.0M
2023-04-27 17.00 17.00 16.82 16.89 0.0M
2023-04-26 16.54 17.05 16.54 16.73 0.0M
2023-04-25 16.74 17.15 16.53 16.53 0.0M
2023-04-24 17.00 17.00 16.60 16.74 0.0M
2023-04-21 16.93 16.98 16.69 16.79 0.0M
2023-04-20 17.02 17.07 16.69 16.69 0.0M
2023-04-19 16.87 17.16 16.85 17.15 0.0M
2023-04-18 16.90 17.00 16.86 16.89 0.0M
2023-04-17 17.05 17.06 16.80 16.80 0.0M
2023-04-14 16.99 16.99 16.90 16.97 0.0M
2023-04-13 17.11 17.11 16.94 16.95 0.0M
2023-04-12 17.23 17.23 16.95 16.97 0.0M
2023-04-11 17.00 17.00 16.92 17.00 0.0M
2023-04-10 17.04 17.04 16.90 16.96 0.0M
2023-04-06 16.78 17.02 16.71 17.02 0.0M
2023-04-05 16.92 17.18 16.80 17.00 0.0M
2023-04-04 17.15 17.15 16.94 17.00 0.0M
2023-04-03 16.67 17.13 16.51 17.01 0.0M
2023-03-31 16.98 18.03 16.50 16.50 0.1M
2023-03-30 17.15 17.17 17.03 17.10 0.0M
2023-03-29 17.16 17.16 17.04 17.08 0.0M
2023-03-28 17.20 17.34 16.95 17.20 0.0M
2023-03-27 17.08 17.40 16.97 17.22 0.0M
2023-03-24 17.01 17.17 16.90 16.91 0.0M
2023-03-23 17.38 17.38 17.00 17.00 0.0M
2023-03-22 17.72 17.93 17.07 17.25 0.0M
2023-03-21 17.13 17.45 17.00 17.17 0.0M
2023-03-20 17.00 17.68 16.90 16.98 0.0M
2023-03-17 17.45 17.57 17.00 17.05 0.0M
2023-03-16 17.40 17.58 17.34 17.34 0.0M
2023-03-15 17.75 17.75 17.26 17.45 0.0M
2023-03-14 17.87 18.26 17.50 17.80 0.0M
2023-03-13 17.50 17.83 17.24 17.51 0.0M
2023-03-10 18.05 18.10 17.65 17.87 0.0M
2023-03-09 18.73 18.73 18.03 18.17 0.0M
2023-03-08 18.56 18.69 18.50 18.60 0.0M
2023-03-07 18.70 18.70 18.51 18.56 0.0M
2023-03-06 18.77 18.87 18.60 18.68 0.0M
2023-03-03 18.89 18.89 18.63 18.69 0.0M
2023-03-02 18.80 18.80 18.54 18.75 0.0M
2023-03-01 18.96 19.01 18.75 18.83 0.0M
2023-02-28 18.74 18.90 18.59 18.89 0.0M
2023-02-27 18.78 19.00 18.44 18.62 0.0M
2023-02-24 18.75 18.75 18.46 18.46 0.0M
2023-02-23 18.56 18.71 18.31 18.51 0.0M
2023-02-22 18.22 18.57 18.20 18.36 0.0M
2023-02-21 18.30 18.39 17.93 18.13 0.0M
2023-02-17 18.70 18.70 18.35 18.51 0.0M
2023-02-16 18.50 18.80 18.50 18.68 0.0M
2023-02-15 18.90 18.90 18.65 18.68 0.0M
2023-02-14 18.87 18.94 18.67 18.84 0.0M
2023-02-13 18.64 18.80 18.58 18.80 0.0M
2023-02-10 18.95 18.95 18.55 18.55 0.0M
2023-02-09 18.76 18.96 18.60 18.63 0.0M
2023-02-08 18.85 18.85 18.64 18.70 0.0M
2023-02-07 18.67 18.90 18.61 18.65 0.0M
2023-02-06 18.64 18.67 18.56 18.62 0.0M
2023-02-03 18.63 18.94 18.63 18.70 0.0M
2023-02-02 18.75 18.75 18.50 18.69 0.0M
2023-02-01 18.41 18.64 18.41 18.60 0.0M
2023-01-31 18.74 18.74 18.16 18.29 0.0M
2023-01-30 18.65 18.68 18.44 18.61 0.0M
2023-01-27 18.57 18.70 18.57 18.68 0.0M
2023-01-26 18.68 18.69 18.50 18.56 0.0M
2023-01-25 18.55 18.65 18.55 18.60 0.0M
2023-01-24 19.01 19.02 18.55 18.70 0.1M
2023-01-23 18.70 18.70 18.40 18.60 0.0M
2023-01-20 18.69 18.72 18.39 18.46 0.0M
2023-01-19 18.75 18.75 18.50 18.50 0.0M
2023-01-18 18.53 18.80 18.53 18.73 0.0M
2023-01-17 18.28 18.45 18.28 18.42 0.0M
2023-01-13 18.29 18.35 18.24 18.30 0.0M
2023-01-12 18.35 18.35 18.16 18.25 0.0M
2023-01-11 18.15 18.36 18.15 18.32 0.0M
2023-01-10 18.02 18.13 18.00 18.13 0.0M
2023-01-09 18.01 18.17 18.01 18.06 0.0M
2023-01-06 17.38 17.98 17.38 17.93 0.0M
2023-01-05 17.69 17.85 17.69 17.77 0.0M
2023-01-04 17.75 17.86 17.75 17.86 0.0M
2023-01-03 17.50 17.67 17.50 17.63 0.0M