NYSE:GPMT | Historical Stock Price | Granite Point Mortgage Trust Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$1.89$3.57$6.76$12.79$24.202017-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.38$22.83263,500——
2019-12-30$18.40$22.85237,100——
2019-12-27$18.88$22.93290,600——
2019-12-26$18.75$22.77168,900——
2019-12-24$18.68$22.68123,700——
2019-12-23$18.60$22.59223,700——
2019-12-20$18.73$22.741,482,100——
2019-12-19$18.52$22.49393,400——
2019-12-18$18.44$22.39398,200——
2019-12-17$18.41$22.36297,500——
2019-12-16$18.30$22.22525,400——
2019-12-13$18.42$22.37246,100——
2019-12-12$18.32$22.25279,600——
2019-12-11$18.28$22.20240,000——
2019-12-10$18.37$22.31298,900——
2019-12-09$18.44$22.39296,300——
2019-12-06$18.35$22.28262,200——
2019-12-05$18.26$22.17296,500——
2019-12-04$18.25$22.16257,000——
2019-12-03$18.15$22.04177,800——
2019-12-02$18.15$22.04285,000——
2019-11-29$18.17$22.06124,600——
2019-11-27$18.16$22.05181,100——
2019-11-26$18.01$21.87545,500——
2019-11-25$18.11$21.99236,000——
2019-11-22$18.01$21.87290,500——
2019-11-21$18.04$21.91222,000——
2019-11-20$18.06$21.93322,600——
2019-11-19$18.07$21.94267,200——
2019-11-18$18.06$21.93278,500——
2019-11-15$18.10$21.98437,800——
2019-11-14$18.09$21.97294,800——
2019-11-13$18.08$21.96312,700——
2019-11-12$18.18$22.08297,200——
2019-11-11$18.17$22.06202,800——
2019-11-08$18.12$22.00275,100——
2019-11-07$18.16$22.05571,700——
2019-11-06$18.30$22.22582,400——
2019-11-05$18.60$22.59215,600——
2019-11-04$18.62$22.61269,900——
2019-11-01$18.62$22.61279,300——
2019-10-31$18.60$22.59361,100——
2019-10-30$18.69$22.70165,400——
2019-10-29$18.70$22.71314,700——
2019-10-28$18.61$22.60180,700——
2019-10-25$18.49$22.45178,100——
2019-10-24$18.46$22.42195,300——
2019-10-23$18.61$22.60175,500——
2019-10-22$18.55$22.53149,000——
2019-10-21$18.52$22.49165,000——
2019-10-18$18.48$22.44295,900——
2019-10-17$18.35$22.28227,500——
2019-10-16$18.26$22.17281,000——
2019-10-15$18.36$22.30207,800——
2019-10-14$18.19$22.09138,700——
2019-10-11$18.24$22.15233,400——
2019-10-10$18.13$22.02167,600——
2019-10-09$18.08$21.96261,800——
2019-10-08$18.19$22.09318,400——
2019-10-07$18.24$22.15354,100——
2019-10-04$18.24$22.15158,000——
2019-10-03$18.20$22.10238,900——
2019-10-02$18.24$22.15369,700——
2019-10-01$18.71$22.21390,900——
2019-09-30$18.74$22.25456,300——
2019-09-27$18.84$22.36211,700——
2019-09-26$18.83$22.35259,500——
2019-09-25$18.77$22.28250,300——
2019-09-24$18.58$22.06274,900——
2019-09-23$18.70$22.20263,900——
2019-09-20$18.76$22.27685,900——
2019-09-19$18.75$22.26349,600——
2019-09-18$18.73$22.23269,900——
2019-09-17$18.73$22.23208,500——
2019-09-16$18.69$22.19256,600——
2019-09-13$18.68$22.18228,400——
2019-09-12$18.69$22.19239,800——
2019-09-11$18.68$22.18261,200——
2019-09-10$18.57$22.04382,500——
2019-09-09$18.60$22.08259,000——
2019-09-06$18.39$21.83190,300——
2019-09-05$18.38$21.82283,200——
2019-09-04$18.31$21.74258,600——
2019-09-03$18.38$21.82347,500——
2019-08-30$18.29$21.71670,100——
2019-08-29$18.41$21.85449,900——
2019-08-28$18.35$21.78330,400——
2019-08-27$18.35$21.78327,500——
2019-08-26$18.50$21.96273,400——
2019-08-23$18.29$21.71481,300——
2019-08-22$18.32$21.75255,600——
2019-08-21$18.45$21.90330,100——
2019-08-20$18.31$21.74400,200——
2019-08-19$18.32$21.75779,000——
2019-08-16$18.33$21.76571,700——
2019-08-15$18.17$21.57471,500——
2019-08-14$18.01$21.38616,400——
2019-08-13$18.46$21.91218,100——
2019-08-12$18.44$21.89159,000——
2019-08-09$18.68$22.18293,800——
2019-08-08$18.68$22.18612,400——
2019-08-07$18.78$22.29453,700——
2019-08-06$18.61$22.09707,600——
2019-08-05$18.66$22.15318,600——
2019-08-02$18.88$22.41369,300——
2019-08-01$18.95$22.50405,200——
2019-07-31$19.10$22.67661,800——
2019-07-30$19.09$22.66330,200——
2019-07-29$19.13$22.71210,000——
2019-07-26$19.17$22.76410,100——
2019-07-25$19.08$22.65244,200——
2019-07-24$19.22$22.82286,800——
2019-07-23$19.31$22.92324,100——
2019-07-22$19.21$22.80231,900——
2019-07-19$19.14$22.72327,100——
2019-07-18$19.24$22.84334,100——
2019-07-17$19.24$22.84172,400——
2019-07-16$19.26$22.86217,800——
2019-07-15$19.22$22.82176,800——
2019-07-12$19.15$22.73295,300——
2019-07-11$19.10$22.67259,300——
2019-07-10$19.08$22.65233,800——
2019-07-09$19.05$22.61464,900——
2019-07-08$18.99$22.54208,500——
2019-07-05$19.06$22.63369,200——
2019-07-03$18.97$22.52232,600——
2019-07-02$19.24$22.34408,200——
2019-07-01$19.29$22.40544,300——
2019-06-28$19.19$22.281,301,800——
2019-06-27$19.11$22.19336,600——
2019-06-26$18.89$21.93336,200——
2019-06-25$18.93$21.98360,100——
2019-06-24$18.93$21.98552,300——
2019-06-21$18.89$21.93829,600——
2019-06-20$19.15$22.24673,000——
2019-06-19$19.06$22.13405,400——
2019-06-18$18.97$22.03228,500——
2019-06-17$18.93$21.98214,800——
2019-06-14$18.95$22.00169,200——
2019-06-13$18.93$21.98150,200——
2019-06-12$18.93$21.98159,100——
2019-06-11$18.89$21.93245,800——
2019-06-10$18.90$21.95251,300——
2019-06-07$18.89$21.93287,800——
2019-06-06$18.93$21.98207,200——
2019-06-05$18.89$21.93441,800——
2019-06-04$18.97$22.03494,100——
2019-06-03$18.80$21.83351,700——
2019-05-31$18.59$21.59528,300——
2019-05-30$18.78$21.81357,400——
2019-05-29$18.90$21.95339,700——
2019-05-28$18.99$22.05302,700——
2019-05-24$19.21$22.31640,400——
2019-05-23$18.91$21.96795,400——
2019-05-22$18.91$21.96303,400——
2019-05-21$18.99$22.05433,700——
2019-05-20$19.04$22.11553,400——
2019-05-17$19.13$22.21933,700——
2019-05-16$19.26$22.36405,400——
2019-05-15$19.19$22.28293,400——
2019-05-14$19.24$22.34395,700——
2019-05-13$19.03$22.10615,000——
2019-05-10$19.21$22.31415,200——
2019-05-09$19.01$22.07664,200——
2019-05-08$19.16$22.25577,400——
2019-05-07$19.14$22.23544,800——
2019-05-06$19.33$22.45454,100——
2019-05-03$19.33$22.45432,000——
2019-05-02$19.14$22.23395,200——
2019-05-01$19.13$22.21637,000——
2019-04-30$19.23$22.33657,700——
2019-04-29$19.23$22.33324,200——
2019-04-26$19.29$22.40322,300——
2019-04-25$19.17$22.26511,400——
2019-04-24$19.20$22.29459,600——
2019-04-23$19.19$22.28565,600——
2019-04-22$19.15$22.24503,000——
2019-04-18$19.10$22.18358,400——
2019-04-17$19.17$22.26363,400——
2019-04-16$19.18$22.27638,100——
2019-04-15$19.07$22.14315,900——
2019-04-12$19.10$22.18363,300——
2019-04-11$19.03$22.10454,000——
2019-04-10$18.97$22.03455,900——
2019-04-09$18.91$21.96461,400——
2019-04-08$19.09$22.17917,200——
2019-04-05$19.04$22.11716,600——
2019-04-04$18.93$21.98605,800——
2019-04-03$18.82$21.85656,100——
2019-04-02$18.69$21.70456,800——
2019-04-01$18.67$21.68338,800——
2019-03-29$18.57$21.561,165,700——
2019-03-28$18.95$21.52472,300——
2019-03-27$18.88$21.44363,900——
2019-03-26$18.84$21.39349,900——
2019-03-25$18.62$21.14329,800——
2019-03-22$18.59$21.11371,900——
2019-03-21$18.68$21.21384,200——
2019-03-20$18.59$21.11463,800——
2019-03-19$18.66$21.19503,300——
2019-03-18$18.76$21.30364,300——
2019-03-15$18.69$21.221,731,900——
2019-03-14$18.76$21.30509,500——
2019-03-13$18.67$21.201,634,700——
2019-03-12$18.49$20.99817,100——
2019-03-11$18.55$21.06876,400——
2019-03-08$18.50$21.01346,000——
2019-03-07$18.51$21.02516,400——
2019-03-06$18.65$21.18477,900——
2019-03-05$18.72$21.26545,200——
2019-03-04$18.91$21.47584,500——
2019-03-01$18.92$21.48554,000——
2019-02-28$19.02$21.601,309,100——
2019-02-27$19.04$21.62503,000——
2019-02-26$19.00$21.57266,300——
2019-02-25$19.03$21.61706,500——
2019-02-22$19.04$21.62637,400——
2019-02-21$19.00$21.57349,800——
2019-02-20$18.95$21.52532,500——
2019-02-19$19.00$21.57439,000——
2019-02-15$19.03$21.61593,800——
2019-02-14$19.06$21.64873,500——
2019-02-13$19.00$21.57579,500——
2019-02-12$18.93$21.49432,500——
2019-02-11$18.97$21.54532,900——
2019-02-08$18.91$21.471,143,800——
2019-02-07$18.95$21.52879,400——
2019-02-06$18.87$21.431,206,600——
2019-02-05$18.90$21.461,028,600——
2019-02-04$18.94$21.511,433,800——
2019-02-01$18.95$21.528,193,100——
2019-01-31$19.52$22.16767,800——
2019-01-30$19.38$22.01938,100——
2019-01-29$19.31$21.93381,700——
2019-01-28$19.31$21.93269,600——
2019-01-25$19.28$21.89541,600——
2019-01-24$19.14$21.73304,400——
2019-01-23$19.00$21.57382,000——
2019-01-22$18.90$21.46318,800——
2019-01-18$18.97$21.54493,200——
2019-01-17$19.14$21.73553,900——
2019-01-16$18.99$21.56486,500——
2019-01-15$19.12$21.71328,500——
2019-01-14$19.00$21.57212,400——
2019-01-11$19.03$21.61423,000——
2019-01-10$18.97$21.54535,600——
2019-01-09$19.05$21.63766,800——
2019-01-08$18.93$21.49457,300——
2019-01-07$18.75$21.29489,700——
2019-01-04$18.47$20.97426,100——
2019-01-03$18.05$20.49245,400——
2019-01-02$18.10$20.55287,500——