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
6th Feb 2026 (Fri) 20.78 20.78 20.70 20.86 1,045
5th Feb 2026 (Thu) 20.77 20.77 20.77 20.76 80
4th Feb 2026 (Wed) 20.57 20.57 20.57 20.55 300
3rd Feb 2026 (Tue) 20.49 20.58 20.49 20.465 1,137
2nd Feb 2026 (Mon) 20.27 20.49 20.11 20.51 2,400
30th Jan 2026 (Fri) 20.32 20.50 20.05 20.37 2,277
29th Jan 2026 (Thu) 20.45 20.51 20.20 20.30 6,219
28th Jan 2026 (Wed) 20.60 20.75 20.60 20.66 4,095
27th Jan 2026 (Tue) 20.54 20.73 20.47 20.66 1,549
26th Jan 2026 (Mon) 20.67 20.70 20.52 20.658 600
23rd Jan 2026 (Fri) 20.27 20.60 20.08 20.59 2,087
22nd Jan 2026 (Thu) 20.40 20.40 20.40 20.3301 220
21st Jan 2026 (Wed) 20.61 20.61 20.61 20.34 10
20th Jan 2026 (Tue) 20.36 20.44 20.07 20.40 438
19th Jan 2026 (Mon) 20.11 20.22 20.11 20.3772 127
16th Jan 2026 (Fri) 20.11 20.22 20.11 20.3772 127
15th Jan 2026 (Thu) 20.25 20.46 20.25 20.49 2,325
14th Jan 2026 (Wed) 20.05 20.20 20.05 20.0117 2,854
13th Jan 2026 (Tue) 19.91 19.91 19.91 19.91 0
12th Jan 2026 (Mon) 19.91 19.91 19.91 19.91 100
9th Jan 2026 (Fri) 20.03 20.03 20.00 20.00 127
8th Jan 2026 (Thu) 20.24 20.25 20.03 20.05 532
7th Jan 2026 (Wed) 20.06 20.30 20.06 20.13 3,024
6th Jan 2026 (Tue) 20.08 20.155 20.08 20.155 100
5th Jan 2026 (Mon) 20.08 20.08 20.08 20.08 299
2nd Jan 2026 (Fri) 20.32 20.32 20.32 20.32 201
1st Jan 2026 (Thu) 19.74 20.31 19.74 20.17 1,462
31st Dec 2025 (Wed) 19.74 20.31 19.74 20.17 1,462
30th Dec 2025 (Tue) 20.32 20.71 20.25 20.212 1,552
29th Dec 2025 (Mon) 20.50 20.70 20.50 20.97 1,135
26th Dec 2025 (Fri) 20.26 20.50 20.26 20.50 122
25th Dec 2025 (Thu) 20.26 20.56 20.26 20.56 0
24th Dec 2025 (Wed) 20.26 20.56 20.26 20.56 0
23rd Dec 2025 (Tue) 20.26 20.26 20.19 20.30 511
22nd Dec 2025 (Mon) 20.46 20.50 20.45 20.45 2,348
19th Dec 2025 (Fri) 20.10 20.20 20.10 20.03 403
18th Dec 2025 (Thu) 20.06 20.10 20.03 20.03 326
17th Dec 2025 (Wed) 19.85 19.87 19.82 19.93 600
16th Dec 2025 (Tue) 19.76 19.76 19.39 19.36 1,486
15th Dec 2025 (Mon) 19.45 19.51 19.45 19.51 49
12th Dec 2025 (Fri) 19.45 19.45 19.3939 19.3939 0
11th Dec 2025 (Thu) 19.45 19.45 19.4338 19.4338 0
10th Dec 2025 (Wed) 19.45 19.45 19.40 19.38 200
9th Dec 2025 (Tue) 19.53 19.685 19.53 19.685 0
8th Dec 2025 (Mon) 19.53 19.53 19.53 19.75 200
FTSE 100 Latest
Value10,369.75
Change60.53