Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Granite Point Mortgage Trust Inc (NY: GPMT )

4.770 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.720 4.790 4.700 4.770 814,148 +0.05(+1.06%)
Mar 27, 2024 4.701 4.817 4.662 4.720 1,092,896 +0.09(+1.88%)
Mar 26, 2024 4.798 4.824 4.623 4.633 482,468 -0.12(-2.45%)
Mar 25, 2024 4.730 4.861 4.720 4.749 477,567 +0.06(+1.24%)
Mar 22, 2024 4.788 4.807 4.691 4.691 387,936 -0.09(-1.83%)
Mar 21, 2024 4.759 4.827 4.720 4.778 403,505 +0.05(+1.02%)
Mar 20, 2024 4.555 4.759 4.526 4.730 407,755 +0.15(+3.17%)
Mar 19, 2024 4.613 4.642 4.565 4.584 367,971 -0.03(-0.63%)
Mar 18, 2024 4.710 4.739 4.570 4.613 583,388 -0.03(-0.63%)
Mar 15, 2024 4.410 4.652 4.357 4.642 1,029,343 +0.08(+1.70%)
Mar 14, 2024 4.681 4.701 4.541 4.565 309,468 -0.13(-2.69%)
Mar 13, 2024 4.623 4.749 4.623 4.691 262,603 +0.05(+1.04%)
Mar 12, 2024 4.604 4.691 4.604 4.642 371,410 +0.00(+0.00%)
Mar 11, 2024 4.594 4.681 4.594 4.642 244,212 +0.02(+0.42%)
Mar 08, 2024 4.662 4.710 4.584 4.623 251,720 +0.03(+0.63%)
Mar 07, 2024 4.623 4.652 4.575 4.594 166,243 +0.05(+1.07%)
Mar 06, 2024 4.575 4.575 4.512 4.546 188,920 +0.03(+0.64%)
Mar 05, 2024 4.458 4.555 4.429 4.516 284,247 +0.02(+0.43%)
Mar 04, 2024 4.652 4.652 4.478 4.497 244,983 -0.14(-2.93%)
Mar 01, 2024 4.594 4.647 4.516 4.633 281,367 +0.04(+0.84%)
Feb 29, 2024 4.507 4.657 4.455 4.594 455,792 +0.17(+3.95%)
Feb 28, 2024 4.458 4.507 4.410 4.420 216,811 -0.10(-2.15%)
Feb 27, 2024 4.526 4.546 4.468 4.516 295,129 +0.03(+0.65%)
Feb 26, 2024 4.497 4.579 4.449 4.487 376,415 -0.05(-1.07%)
Feb 23, 2024 4.487 4.575 4.449 4.536 452,661 +0.00(+0.00%)
Feb 22, 2024 4.555 4.565 4.473 4.536 426,610 -0.02(-0.43%)
Feb 21, 2024 4.371 4.575 4.332 4.555 553,549 +0.19(+4.44%)
Feb 20, 2024 4.439 4.483 4.313 4.361 856,187 -0.20(-4.46%)
Feb 16, 2024 4.662 4.662 4.526 4.565 803,017 -0.15(-3.09%)
Feb 15, 2024 4.749 4.846 4.332 4.710 1,840,203 -0.35(-6.90%)
Feb 14, 2024 4.982 5.103 4.919 5.059 432,834 +0.14(+2.76%)
Feb 13, 2024 4.943 5.011 4.836 4.924 709,355 -0.22(-4.33%)
Feb 12, 2024 5.040 5.195 5.040 5.146 387,841 +0.13(+2.51%)
Feb 09, 2024 5.050 5.079 4.953 5.020 314,366 -0.02(-0.38%)
Feb 08, 2024 5.040 5.079 4.982 5.040 279,462 +0.02(+0.39%)
Feb 07, 2024 5.311 5.311 5.016 5.020 355,041 -0.28(-5.30%)
Feb 06, 2024 5.205 5.306 5.166 5.302 250,009 +0.06(+1.11%)
Feb 05, 2024 5.166 5.263 5.003 5.243 355,332 +0.03(+0.56%)
Feb 02, 2024 5.311 5.350 5.190 5.214 515,931 -0.18(-3.41%)
Feb 01, 2024 5.486 5.486 5.272 5.398 440,050 -0.04(-0.71%)
Jan 31, 2024 5.709 5.709 5.408 5.437 438,264 -0.27(-4.75%)
Jan 30, 2024 5.873 5.873 5.699 5.709 211,746 -0.19(-3.28%)
Jan 29, 2024 5.757 5.936 5.747 5.902 388,918 +0.12(+2.01%)
Jan 26, 2024 5.757 5.844 5.719 5.786 269,898 +0.08(+1.36%)
Jan 25, 2024 5.718 5.776 5.602 5.709 349,421 +0.08(+1.38%)
Jan 24, 2024 5.718 5.747 5.621 5.631 292,393 -0.03(-0.51%)
Jan 23, 2024 5.641 5.699 5.583 5.660 316,088 +0.06(+1.04%)
Jan 22, 2024 5.563 5.665 5.544 5.602 254,797 +0.10(+1.76%)
Jan 19, 2024 5.428 5.524 5.321 5.505 297,544 +0.11(+1.97%)
Jan 18, 2024 5.418 5.428 5.277 5.398 344,442 +0.03(+0.54%)
Jan 17, 2024 5.428 5.544 5.205 5.369 671,868 -0.13(-2.29%)
Jan 16, 2024 5.699 5.699 5.486 5.495 482,115 -0.23(-4.06%)
Jan 12, 2024 5.699 5.806 5.675 5.728 491,116 +0.09(+1.55%)
Jan 11, 2024 5.631 5.675 5.524 5.641 370,524 -0.03(-0.51%)
Jan 10, 2024 5.621 5.689 5.602 5.670 328,059 +0.04(+0.69%)
Jan 09, 2024 5.650 5.655 5.583 5.631 429,048 -0.13(-2.19%)
Jan 08, 2024 5.544 5.757 5.534 5.757 317,163 +0.19(+3.48%)
Jan 05, 2024 5.505 5.631 5.495 5.563 311,136 +0.01(+0.17%)
Jan 04, 2024 5.447 5.563 5.398 5.554 337,364 +0.11(+1.96%)
Jan 03, 2024 5.621 5.631 5.437 5.447 475,033 -0.23(-4.10%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.