GPMT
GRT PT MRTG REIT (GPMT)
NYSE
$0.78+$0.02 (+2.67%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $36.7M
    Market Cap
  • -71.45%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -25.28%
    Low Price$0.76
    High Price$1.06
  • 3 Months
    -46.92%
    Low Price$0.76
    High Price$1.48
  • 1 Year
    -71.45%
    Low Price$0.76
    High Price$2.66
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.78
0.81
0.76
0.76
-4.96%
342,012
10/01/2026
0.83
0.85
0.80
0.80
-5.84%
244,724
10/01/2026
$0.01 Dividend
09/30/2026
0.88
0.88
0.84
0.85
-3.08%
82,526
09/29/2026
0.85
0.89
0.85
0.88
-1.39%
128,976
09/28/2026
0.89
0.93
0.84
0.89
-1.67%
124,253
09/25/2026
0.92
0.93
0.89
0.90
-2.94%
123,153
09/24/2026
0.80
0.93
0.80
0.93
+12.64%
349,081
09/23/2026
0.84
0.87
0.82
0.83
-1.25%
505,948
09/22/2026
0.82
0.84
0.81
0.84
+2.40%
167,609
09/21/2026
0.87
0.88
0.81
0.82
-2.27%
242,308
09/18/2026
0.86
0.88
0.84
0.84
-6.93%
529,073
09/17/2026
0.85
0.90
0.85
0.90
+5.80%
127,536
09/16/2026
0.86
0.88
0.83
0.85
-3.90%
524,545
09/15/2026
0.89
0.91
0.84
0.88
-0.74%
335,198
09/14/2026
0.92
0.95
0.89
0.89
-4.22%
360,086
09/11/2026
0.98
0.98
0.93
0.93
-4.06%
373,415
09/10/2026
0.98
0.99
0.96
0.97
-1.88%
238,146
09/09/2026
1.00
1.01
0.98
0.99
-0.99%
320,769
09/08/2026
1.03
1.03
0.99
1.00
-2.88%
146,636
09/04/2026
1.09
1.09
1.03
1.03
-2.80%
564,716
09/03/2026
1.00
1.07
1.00
1.06
+3.88%
237,460
09/02/2026
1.00
1.02
0.98
1.02
+1.98%
331,888
09/01/2026
1.07
1.07
1.00
1.00
-4.72%
331,231
08/31/2026
1.08
1.08
1.04
1.05
-1.85%
210,894
08/28/2026
1.06
1.09
1.06
1.07
0.00%
245,166
08/27/2026
1.03
1.08
1.02
1.07
+2.86%
200,842
08/26/2026
1.06
1.06
1.02
1.04
-0.94%
616,306
08/25/2026
1.07
1.07
1.04
1.05
-2.75%
280,385
08/24/2026
1.13
1.13
1.07
1.08
-3.54%
231,800
08/21/2026
1.12
1.13
1.10
1.12
+0.89%
103,118
08/20/2026
1.09
1.12
1.09
1.11
+0.90%
195,610
08/19/2026
1.12
1.12
1.09
1.10
0.00%
128,905
08/18/2026
1.15
1.16
1.10
1.10
-5.13%
219,818
08/17/2026
1.17
1.18
1.16
1.16
-1.68%
257,602
08/14/2026
1.20
1.21
1.16
1.18
-2.46%
243,697
08/13/2026
1.24
1.24
1.20
1.21
0.00%
332,046
08/12/2026
1.24
1.25
1.19
1.21
-2.40%
564,601
08/11/2026
1.23
1.26
1.22
1.24
+0.81%
109,454
08/10/2026
1.25
1.26
1.18
1.23
-2.36%
424,694
08/07/2026
1.25
1.27
1.22
1.26
+1.60%
111,950
08/06/2026
1.34
1.34
1.22
1.24
-16.67%
678,854
08/05/2026
1.46
1.50
1.42
1.48
+2.74%
318,898
08/05/2026
-$0.79 Earnings
08/04/2026
1.43
1.51
1.41
1.44
+0.69%
123,855
08/03/2026
1.43
1.46
1.40
1.43
+0.69%
89,932
07/31/2026
1.33
1.49
1.31
1.42
+6.67%
359,066
07/30/2026
1.29
1.35
1.28
1.33
+1.50%
83,955
07/29/2026
1.29
1.34
1.29
1.31
+0.76%
44,217
07/28/2026
1.28
1.33
1.28
1.30
+0.76%
91,612
07/27/2026
1.31
1.34
1.29
1.29
-1.50%
70,974
07/24/2026
1.31
1.36
1.31
1.31
-0.75%
60,053
07/23/2026
1.32
1.33
1.31
1.32
-2.19%
77,510
07/22/2026
1.36
1.38
1.33
1.35
+2.24%
111,116
07/21/2026
1.33
1.34
1.31
1.32
-1.47%
37,895
07/20/2026
1.35
1.36
1.33
1.34
-1.45%
92,085
07/17/2026
1.36
1.39
1.36
1.36
-1.43%
42,197
07/16/2026
1.39
1.44
1.37
1.38
+1.45%
275,619
07/15/2026
1.37
1.41
1.34
1.36
+2.99%
248,853
07/14/2026
1.28
1.36
1.28
1.32
+2.29%
325,411
07/13/2026
1.35
1.37
1.28
1.29
-5.07%
61,775
07/10/2026
1.34
1.40
1.32
1.36
+2.22%
162,506
07/09/2026
1.40
1.43
1.33
1.33
-5.59%
98,993
07/08/2026
1.40
1.43
1.40
1.41
-0.69%
73,920
07/07/2026
1.45
1.45
1.41
1.42
-1.37%
113,724
07/06/2026
1.45
1.47
1.42
1.44
+0.69%
150,304
07/02/2026
1.45
1.47
1.39
1.43
-1.36%
128,022
07/01/2026
1.42
1.46
1.39
1.45
+1.38%
193,868
07/01/2026
$0.05 Dividend
06/30/2026
1.41
1.48
1.40
1.43
+0.67%
223,536
06/29/2026
1.36
1.43
1.34
1.42
+5.67%
206,171
06/26/2026
1.28
1.35
1.27
1.35
+3.68%
266,526
06/25/2026
1.27
1.31
1.27
1.30
+1.49%
180,253
06/24/2026
1.24
1.33
1.24
1.28
+3.08%
102,095
06/23/2026
1.27
1.32
1.24
1.24
-2.26%
266,609
06/22/2026
1.29
1.33
1.26
1.27
+0.76%
122,928
06/18/2026
1.35
1.37
1.26
1.26
-6.38%
904,990
06/17/2026
1.38
1.39
1.34
1.35
0.00%
67,975
06/16/2026
1.38
1.40
1.35
1.35
-2.08%
144,316
06/15/2026
1.39
1.42
1.37
1.38
-2.04%
57,737
06/12/2026
1.39
1.41
1.37
1.40
+1.38%
78,803
06/11/2026
1.40
1.41
1.38
1.39
+0.69%
52,074
06/10/2026
1.38
1.41
1.37
1.38
-0.69%
68,058
06/09/2026
1.43
1.43
1.33
1.39
-2.03%
187,323
06/08/2026
1.50
1.50
1.37
1.41
-3.27%
200,908
06/05/2026
1.48
1.51
1.44
1.46
-0.65%
190,950
06/04/2026
1.48
1.48
1.45
1.47
+1.32%
36,352
06/03/2026
1.41
1.46
1.41
1.45
+1.33%
164,768
06/02/2026
1.39
1.44
1.38
1.43
+1.35%
64,916
06/01/2026
1.38
1.43
1.37
1.41
+1.37%
170,303
05/29/2026
1.40
1.44
1.36
1.39
-2.67%
150,126
05/28/2026
1.39
1.46
1.37
1.43
+3.45%
224,370
05/27/2026
1.36
1.39
1.36
1.39
+3.57%
50,334
05/26/2026
1.31
1.35
1.31
1.34
+1.45%
72,556
05/22/2026
1.32
1.39
1.30
1.32
0.00%
79,753
05/21/2026
1.28
1.36
1.28
1.32
+3.76%
397,519
05/20/2026
1.24
1.28
1.24
1.27
+2.31%
151,359
05/19/2026
1.30
1.31
1.24
1.24
-2.99%
187,506
05/18/2026
1.32
1.35
1.26
1.28
-2.19%
240,162
05/15/2026
1.27
1.32
1.27
1.31
+0.74%
87,673