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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.99$13.35672,700——
2020-12-30$9.81$13.11483,900——
2020-12-29$10.10$12.89595,000——
2020-12-28$10.31$13.16798,100——
2020-12-24$10.17$12.98432,000——
2020-12-23$10.22$13.05825,700——
2020-12-22$9.84$12.56887,500——
2020-12-21$9.63$12.29931,400——
2020-12-18$9.59$12.242,378,300——
2020-12-17$10.08$12.87547,300——
2020-12-16$10.03$12.80362,300——
2020-12-15$10.09$12.88615,200——
2020-12-14$9.82$12.54412,200——
2020-12-11$9.96$12.71333,400——
2020-12-10$10.09$12.88625,900——
2020-12-09$9.99$12.75505,300——
2020-12-08$10.03$12.80848,300——
2020-12-07$9.94$12.691,037,500——
2020-12-04$10.51$13.42604,500——
2020-12-03$9.97$12.73874,200——
2020-12-02$9.82$12.54399,600——
2020-12-01$9.47$12.09338,900——
2020-11-30$9.26$11.82586,300——
2020-11-27$9.71$12.39221,200——
2020-11-25$9.63$12.29672,600——
2020-11-24$9.99$12.75931,700——
2020-11-23$9.54$12.18603,100——
2020-11-20$9.06$11.56374,500——
2020-11-19$8.98$11.46502,100——
2020-11-18$9.14$11.67798,800——
2020-11-17$9.11$11.63895,200——
2020-11-16$8.92$11.39863,700——
2020-11-13$8.32$10.62758,900——
2020-11-12$7.98$10.19672,700——
2020-11-11$8.24$10.52760,100——
2020-11-10$8.58$10.951,402,800——
2020-11-09$8.07$10.301,565,200——
2020-11-06$6.91$8.82445,300——
2020-11-05$6.97$8.90439,300——
2020-11-04$6.81$8.69505,700——
2020-11-03$7.04$8.99897,000——
2020-11-02$6.85$8.74536,400——
2020-10-30$6.74$8.60414,300——
2020-10-29$6.82$8.71536,500——
2020-10-28$6.64$8.48748,200——
2020-10-27$6.88$8.78460,200——
2020-10-26$6.93$8.85469,300——
2020-10-23$7.23$9.23383,300——
2020-10-22$7.00$8.94307,500——
2020-10-21$6.77$8.64378,400——
2020-10-20$6.78$8.65354,200——
2020-10-19$6.88$8.78512,800——
2020-10-16$6.98$8.91460,100——
2020-10-15$7.14$9.11426,900——
2020-10-14$7.10$9.06452,500——
2020-10-13$7.10$9.06407,700——
2020-10-12$7.18$9.17485,900——
2020-10-09$7.10$9.06445,000——
2020-10-08$7.40$9.45801,900——
2020-10-07$7.18$9.17980,300——
2020-10-06$7.40$9.19878,200——
2020-10-05$7.48$9.29726,500——
2020-10-02$7.49$9.30551,800——
2020-10-01$7.27$9.03607,200——
2020-09-30$7.09$8.81915,400——
2020-09-29$7.15$8.881,947,100——
2020-09-28$6.86$8.521,888,600——
2020-09-25$5.88$7.30701,900——
2020-09-24$5.70$7.08595,500——
2020-09-23$5.70$7.08996,600——
2020-09-22$6.16$7.65764,800——
2020-09-21$6.21$7.71964,300——
2020-09-18$6.84$8.501,700,800——
2020-09-17$6.76$8.401,005,700——
2020-09-16$6.49$8.061,180,000——
2020-09-15$6.19$7.69567,500——
2020-09-14$6.21$7.71943,100——
2020-09-11$6.17$7.66756,900——
2020-09-10$6.18$7.68750,000——
2020-09-09$6.30$7.82806,000——
2020-09-08$6.38$7.92940,900——
2020-09-04$6.52$8.10844,100——
2020-09-03$6.57$8.16943,100——
2020-09-02$6.57$8.16659,800——
2020-09-01$6.64$8.25580,100——
2020-08-31$6.64$8.25976,700——
2020-08-28$6.98$8.67526,700——
2020-08-27$6.89$8.56728,600——
2020-08-26$6.77$8.411,140,000——
2020-08-25$7.14$8.87459,900——
2020-08-24$7.26$9.02779,000——
2020-08-21$6.94$8.62604,400——
2020-08-20$7.09$8.81482,000——
2020-08-19$7.17$8.91501,100——
2020-08-18$7.14$8.87514,600——
2020-08-17$7.36$9.14493,300——
2020-08-14$7.50$9.31556,000——
2020-08-13$7.22$8.97460,200——
2020-08-12$7.33$9.10698,300——
2020-08-11$7.64$9.491,057,900——
2020-08-10$7.71$9.58910,100——
2020-08-07$7.26$9.02592,300——
2020-08-06$7.02$8.72574,800——
2020-08-05$7.05$8.76546,000——
2020-08-04$6.82$8.47538,400——
2020-08-03$6.77$8.41524,000——
2020-07-31$6.79$8.43558,400——
2020-07-30$6.86$8.52474,600——
2020-07-29$6.85$8.51386,700——
2020-07-28$6.88$8.54488,700——
2020-07-27$6.63$8.23618,200——
2020-07-24$6.72$8.35586,500——
2020-07-23$6.90$8.57629,400——
2020-07-22$7.02$8.72621,700——
2020-07-21$6.70$8.32533,300——
2020-07-20$6.47$8.04534,000——
2020-07-17$6.68$8.30652,800——
2020-07-16$6.66$8.27449,800——
2020-07-15$6.88$8.54814,000——
2020-07-14$6.26$7.77551,000——
2020-07-13$6.39$7.94753,600——
2020-07-10$6.52$8.10509,200——
2020-07-09$6.26$7.771,247,300——
2020-07-08$6.55$8.141,244,400——
2020-07-07$6.59$8.181,037,200——
2020-07-06$6.85$8.51664,700——
2020-07-02$6.73$8.36913,400——
2020-07-01$6.89$8.561,144,600——
2020-06-30$7.18$8.92857,400——
2020-06-29$7.34$9.12878,200——
2020-06-26$7.03$8.731,732,100——
2020-06-25$7.11$8.83944,300——
2020-06-24$6.71$8.331,292,500——
2020-06-23$7.37$9.151,173,900——
2020-06-22$6.80$8.451,000,600——
2020-06-19$7.03$8.732,195,400——
2020-06-18$7.16$8.891,344,600——
2020-06-17$7.28$9.04924,800——
2020-06-16$7.28$9.041,425,400——
2020-06-15$7.23$8.982,277,000——
2020-06-12$6.99$8.681,752,400——
2020-06-11$6.27$7.792,437,100——
2020-06-10$7.51$9.332,523,500——
2020-06-09$8.06$10.013,445,300——
2020-06-08$9.55$11.863,898,700——
2020-06-05$7.55$9.383,003,600——
2020-06-04$6.52$8.103,866,200——
2020-06-03$5.75$7.142,463,100——
2020-06-02$5.02$6.232,092,500——
2020-06-01$5.17$6.421,156,800——
2020-05-29$4.92$6.111,577,700——
2020-05-28$5.11$6.351,219,500——
2020-05-27$5.34$6.631,749,200——
2020-05-26$5.29$6.571,916,100——
2020-05-22$5.08$6.31904,700——
2020-05-21$5.12$6.361,074,400——
2020-05-20$5.15$6.401,190,200——
2020-05-19$4.81$5.971,170,900——
2020-05-18$4.85$6.021,829,900——
2020-05-15$4.61$5.733,344,400——
2020-05-14$4.68$5.811,962,700——
2020-05-13$4.34$5.392,365,200——
2020-05-12$4.97$6.175,028,000——
2020-05-11$4.43$5.501,694,700——
2020-05-08$4.50$5.592,007,200——
2020-05-07$4.51$5.602,084,600——
2020-05-06$4.36$5.422,092,800——
2020-05-05$4.45$5.531,973,700——
2020-05-04$4.51$5.601,547,700——
2020-05-01$4.63$5.752,228,800——
2020-04-30$4.98$6.192,500,700——
2020-04-29$5.59$6.943,224,100——
2020-04-28$4.78$5.941,986,800——
2020-04-27$4.29$5.331,516,600——
2020-04-24$4.06$5.041,529,100——
2020-04-23$4.17$5.181,136,700——
2020-04-22$4.23$5.251,404,100——
2020-04-21$4.49$5.581,024,900——
2020-04-20$4.46$5.541,484,000——
2020-04-17$4.98$6.192,122,600——
2020-04-16$4.60$5.711,521,600——
2020-04-15$5.02$6.231,442,200——
2020-04-14$5.51$6.841,804,000——
2020-04-13$5.36$6.663,274,000——
2020-04-09$5.62$6.986,676,500——
2020-04-08$4.49$5.584,871,100——
2020-04-07$3.54$4.402,979,900——
2020-04-06$3.04$3.783,125,200——
2020-04-03$2.67$3.322,538,600——
2020-04-02$2.93$3.642,104,000——
2020-04-01$3.59$4.462,333,300——
2020-03-31$5.07$6.303,389,200——
2020-03-30$5.14$6.382,580,600——
2020-03-27$6.80$8.454,536,100——
2020-03-26$6.81$8.4633,440,700——
2020-03-25$2.25$2.793,046,000——
2020-03-24$2.51$3.121,842,900——
2020-03-23$3.11$3.861,945,000——
2020-03-20$4.26$5.291,769,500——
2020-03-19$4.18$5.192,340,400——
2020-03-18$4.28$5.322,884,900——
2020-03-17$6.17$7.661,398,800——
2020-03-16$8.59$10.671,020,700——
2020-03-13$12.40$15.40858,600——
2020-03-12$11.10$13.79724,000——
2020-03-11$13.69$17.00598,700——
2020-03-10$14.65$18.20985,000——
2020-03-09$14.35$17.82603,200——
2020-03-06$15.98$19.85498,100——
2020-03-05$15.89$19.74986,300——
2020-03-04$16.30$20.24961,600——
2020-03-03$16.98$21.09582,300——
2020-03-02$17.24$21.41554,200——
2020-02-28$16.42$20.391,163,800——
2020-02-27$17.03$21.15757,800——
2020-02-26$17.73$22.02375,900——
2020-02-25$17.67$21.95511,800——
2020-02-24$18.23$22.64232,900——
2020-02-21$18.56$23.05370,300——
2020-02-20$18.68$23.20253,800——
2020-02-19$18.53$23.01178,000——
2020-02-18$18.42$22.88232,500——
2020-02-14$18.30$22.73270,300——
2020-02-13$18.30$22.73231,000——
2020-02-12$18.26$22.68249,000——
2020-02-11$18.24$22.65255,800——
2020-02-10$18.27$22.69433,400——
2020-02-07$18.38$22.83185,700——
2020-02-06$18.51$22.99318,100——
2020-02-05$18.52$23.00229,200——
2020-02-04$18.48$22.95364,800——
2020-02-03$18.38$22.83421,800——
2020-01-31$18.29$22.72543,900——
2020-01-30$18.50$22.98306,400——
2020-01-29$18.47$22.94483,900——
2020-01-28$18.46$22.93359,700——
2020-01-27$18.37$22.82297,300——
2020-01-24$18.44$22.90273,600——
2020-01-23$18.45$22.91489,600——
2020-01-22$18.51$22.99330,300——
2020-01-21$18.57$23.06524,700——
2020-01-17$18.46$22.93337,800——
2020-01-16$18.48$22.95356,500——
2020-01-15$18.41$22.87251,500——
2020-01-14$18.48$22.95421,800——
2020-01-13$18.46$22.93217,900——
2020-01-10$18.33$22.77279,300——
2020-01-09$18.15$22.54307,200——
2020-01-08$18.17$22.57479,300——
2020-01-07$18.17$22.57213,200——
2020-01-06$18.23$22.64225,200——
2020-01-03$18.16$22.55328,300——
2020-01-02$18.16$22.55576,000——