Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Granite Point M (GPMT.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 19.01 19.20 19.01 19.20 0
17th Jul 2025 (Thu) 19.01 19.10 18.99 19.15 1,965
16th Jul 2025 (Wed) 18.72 19.10 18.72 19.10 209
15th Jul 2025 (Tue) 18.72 19.02 18.72 19.02 274
14th Jul 2025 (Mon) 18.72 18.72 18.67 18.76 189
11th Jul 2025 (Fri) 18.33 18.40 18.33 18.40 0
10th Jul 2025 (Thu) 18.33 18.33 18.33 18.32 165
9th Jul 2025 (Wed) 18.15 18.15 18.15 18.15 40
8th Jul 2025 (Tue) 18.15 18.15 18.15 18.1501 100
7th Jul 2025 (Mon) 18.25 18.25 18.15 18.15 0
4th Jul 2025 (Fri) 18.25 18.25 18.25 18.24 212
3rd Jul 2025 (Thu) 18.25 18.25 18.25 18.24 212
2nd Jul 2025 (Wed) 17.94 18.13 17.94 18.15 1,199
1st Jul 2025 (Tue) 17.80 17.80 17.80 17.79 279
30th Jun 2025 (Mon) 18.58 18.58 17.52 17.78 2,712
27th Jun 2025 (Fri) 18.61 18.61 18.6014 18.6014 0
26th Jun 2025 (Thu) 18.61 18.61 18.60 18.60 0
25th Jun 2025 (Wed) 18.61 18.7512 18.61 18.7512 0
24th Jun 2025 (Tue) 18.61 18.61 18.61 18.61 100
23rd Jun 2025 (Mon) 18.38 18.40 18.38 18.58 400
20th Jun 2025 (Fri) 19.00 19.22 19.00 18.26 380
19th Jun 2025 (Thu) 18.70 18.90 18.70 18.82 1,359
18th Jun 2025 (Wed) 18.70 18.90 18.70 18.82 1,359
17th Jun 2025 (Tue) 18.79 18.79 18.79 18.70 107
16th Jun 2025 (Mon) 18.59 18.60 18.59 18.62 556
13th Jun 2025 (Fri) 18.52 18.52 18.52 18.52 100
12th Jun 2025 (Thu) 18.55 18.60 18.55 18.60 300
11th Jun 2025 (Wed) 18.52 18.52 18.52 18.52 287
10th Jun 2025 (Tue) 18.39 18.45 18.39 18.3958 400
9th Jun 2025 (Mon) 18.50 18.50 18.50 18.42 100
6th Jun 2025 (Fri) 18.40 18.40 18.34 18.34 75
5th Jun 2025 (Thu) 18.40 18.40 18.40 18.35 547
4th Jun 2025 (Wed) 18.59 18.62 18.52 18.3825 2,475
3rd Jun 2025 (Tue) 18.59 18.60 18.59 18.59 670
2nd Jun 2025 (Mon) 18.55 18.60 18.52 18.56 950
30th May 2025 (Fri) 18.73 18.73 18.64 18.64 20
29th May 2025 (Thu) 18.73 18.73 18.73 18.7522 1,031
FTSE 100 Latest
Value8,996.13
Change4.01