GPMT | Grnite Pnt Mrtg | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Grnite Pnt Mrtg (GPMT)

NYSE

$4.83-$0.005 (-0.10%)

Price as of Oct 23, 2026 7:30 PM EDT

$23.2M
Market Cap
-80.90%
1-Year Change
REIT - Mortgage
Industry

1 Month
-41.62%

Low Price$7.43

High Price$7.60
3 Months
-63.53%

Low Price$7.43

High Price$7.60
1 Year
-80.90%

Low Price$7.43

High Price$7.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	4.81	4.85	4.76	4.83	+0.21%	13,271
10/22/2026	4.73	4.98	4.52	4.82	+1.90%	37,654
10/21/2026	4.72	4.77	4.47	4.73	+0.21%	65,825
10/20/2026	4.86	4.99	4.71	4.72	-2.48%	41,719
10/19/2026	5.06	5.07	4.75	4.84	-4.72%	119,680
10/16/2026	5.34	5.38	5.05	5.08	-4.33%	30,796
10/15/2026	5.37	5.44	5.28	5.31	-1.67%	100,983
10/14/2026	5.70	5.74	5.30	5.40	-6.25%	66,702
10/13/2026	6.01	6.01	5.71	5.76	-3.52%	53,966
10/12/2026	6.46	6.46	5.89	5.97	-8.58%	68,510
10/09/2026	7.20	7.29	6.42	6.53	-9.05%	61,219
10/08/2026	7.34	7.47	7.15	7.18	-2.58%	29,838
10/07/2026	7.25	7.48	7.12	7.37	-3.03%	44,738
10/06/2026	7.44	7.61	7.11	7.60	+2.27%	32,176
10/06/2026	1:10 Split
10/05/2026	7.87	8.00	7.42	7.43	-2.31%	334,851
10/02/2026	7.80	8.05	7.60	7.61	-4.96%	342,012
10/01/2026	8.31	8.46	7.97	8.00	-5.84%	244,724
10/01/2026	$0.01 Dividend
09/30/2026	8.78	8.80	8.40	8.50	-3.08%	82,526
09/29/2026	8.50	8.89	8.50	8.77	-1.39%	128,976
09/28/2026	8.90	9.32	8.40	8.89	-1.67%	124,253
09/25/2026	9.21	9.28	8.90	9.04	-2.94%	123,153
09/24/2026	8.01	9.32	8.01	9.32	+12.64%	349,081
09/23/2026	8.42	8.68	8.16	8.27	-1.25%	505,948
09/22/2026	8.19	8.42	8.05	8.38	+2.40%	167,609
09/21/2026	8.66	8.80	8.09	8.18	-2.27%	242,308
09/18/2026	8.60	8.77	8.37	8.37	-6.93%	529,073
09/17/2026	8.46	8.99	8.46	8.99	+5.80%	127,536
09/16/2026	8.61	8.80	8.25	8.50	-3.90%	524,545
09/15/2026	8.90	9.09	8.40	8.85	-0.74%	335,198
09/14/2026	9.19	9.45	8.90	8.91	-4.22%	360,086
09/11/2026	9.84	9.84	9.30	9.30	-4.06%	373,415
09/10/2026	9.78	9.90	9.62	9.70	-1.88%	238,146
09/09/2026	9.98	10.13	9.80	9.88	-0.99%	320,769
09/08/2026	10.28	10.28	9.93	9.98	-2.88%	146,636
09/04/2026	10.87	10.92	10.28	10.28	-2.80%	564,716
09/03/2026	9.98	10.67	9.98	10.58	+3.88%	237,460
09/02/2026	9.98	10.18	9.78	10.18	+1.98%	331,888
09/01/2026	10.67	10.67	9.98	9.98	-4.72%	331,231
08/31/2026	10.77	10.77	10.38	10.48	-1.85%	210,894
08/28/2026	10.58	10.87	10.58	10.67	0.00%	245,166
08/27/2026	10.28	10.77	10.18	10.67	+2.86%	200,842
08/26/2026	10.58	10.63	10.18	10.38	-0.94%	616,306
08/25/2026	10.67	10.68	10.38	10.48	-2.75%	280,385
08/24/2026	11.27	11.27	10.67	10.77	-3.54%	231,800
08/21/2026	11.17	11.27	11.02	11.17	+0.89%	103,118
08/20/2026	10.87	11.16	10.87	11.07	+0.90%	195,610
08/19/2026	11.17	11.17	10.87	10.97	0.00%	128,905
08/18/2026	11.47	11.61	10.97	10.97	-5.13%	219,818
08/17/2026	11.66	11.81	11.56	11.56	-1.68%	257,602
08/14/2026	11.96	12.11	11.57	11.76	-2.46%	243,697
08/13/2026	12.35	12.37	11.96	12.06	0.00%	332,046
08/12/2026	12.35	12.45	11.85	12.06	-2.40%	564,601
08/11/2026	12.26	12.55	12.21	12.35	+0.81%	109,454
08/10/2026	12.45	12.55	11.76	12.26	-2.36%	424,694
08/07/2026	12.45	12.65	12.16	12.55	+1.60%	111,950
08/06/2026	13.44	13.44	12.16	12.35	-16.67%	678,854
08/05/2026	14.63	15.02	14.23	14.83	+2.74%	318,898
08/05/2026	-$0.79 Earnings
08/04/2026	14.33	15.12	14.13	14.43	+0.69%	123,855
08/03/2026	14.33	14.63	14.00	14.33	+0.69%	89,932
07/31/2026	13.34	14.88	13.15	14.23	+6.67%	359,066
07/30/2026	12.95	13.54	12.85	13.34	+1.50%	83,955
07/29/2026	12.95	13.44	12.95	13.15	+0.76%	44,217
07/28/2026	12.85	13.34	12.85	13.05	+0.76%	91,612
07/27/2026	13.15	13.39	12.95	12.95	-1.50%	70,974
07/24/2026	13.15	13.60	13.15	13.15	-0.75%	60,053
07/23/2026	13.24	13.34	13.12	13.24	-2.19%	77,510
07/22/2026	13.64	13.84	13.34	13.54	+2.24%	111,116
07/21/2026	13.34	13.44	13.15	13.24	-1.47%	37,895
07/20/2026	13.54	13.64	13.34	13.44	-1.45%	92,085
07/17/2026	13.64	13.93	13.64	13.64	-1.43%	42,197
07/16/2026	13.94	14.43	13.74	13.84	+1.45%	275,619
07/15/2026	13.74	14.13	13.44	13.64	+2.99%	248,853
07/14/2026	12.85	13.64	12.85	13.24	+2.29%	325,411
07/13/2026	13.54	13.74	12.85	12.95	-5.07%	61,775
07/10/2026	13.44	14.03	13.24	13.64	+2.22%	162,506
07/09/2026	14.03	14.33	13.34	13.34	-5.59%	98,993
07/08/2026	14.03	14.28	14.03	14.13	-0.69%	73,920
07/07/2026	14.53	14.53	14.13	14.23	-1.37%	113,724
07/06/2026	14.53	14.74	14.18	14.43	+0.69%	150,304
07/02/2026	14.53	14.71	13.94	14.33	-1.36%	128,022
07/01/2026	14.23	14.63	13.94	14.53	+1.38%	193,868
07/01/2026	$0.05 Dividend
06/30/2026	14.14	14.76	14.04	14.33	+0.67%	223,536
06/29/2026	13.57	14.28	13.42	14.24	+5.67%	206,171
06/26/2026	12.80	13.47	12.71	13.47	+3.68%	266,526
06/25/2026	12.71	13.09	12.71	12.99	+1.49%	180,253
06/24/2026	12.42	13.28	12.42	12.80	+3.08%	102,095
06/23/2026	12.71	13.23	12.42	12.42	-2.26%	266,609
06/22/2026	12.90	13.28	12.61	12.71	+0.76%	122,928
06/18/2026	13.47	13.66	12.61	12.61	-6.38%	904,990
06/17/2026	13.76	13.90	13.38	13.47	0.00%	67,975
06/16/2026	13.76	14.04	13.47	13.47	-2.08%	144,316
06/15/2026	13.95	14.24	13.72	13.76	-2.04%	57,737
06/12/2026	13.95	14.14	13.68	14.04	+1.38%	78,803
06/11/2026	14.04	14.14	13.76	13.85	+0.69%	52,074
06/10/2026	13.76	14.14	13.66	13.76	-0.69%	68,058
06/09/2026	14.33	14.33	13.28	13.85	-2.03%	187,323