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.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.745 2.75 2.67 2.65 7,333
11th Dec 2025 (Thu) 2.75 2.775 2.73 2.73 5,781
10th Dec 2025 (Wed) 2.795 2.815 2.74 2.73 3,968
9th Dec 2025 (Tue) 2.75 2.79 2.75 2.81 4,097
8th Dec 2025 (Mon) 2.755 2.77 2.75 2.76 3,478
5th Dec 2025 (Fri) 2.77 2.775 2.75 2.76 3,725
4th Dec 2025 (Thu) 2.77 2.79 2.76 2.75 4,198
3rd Dec 2025 (Wed) 2.80 2.82 2.78 2.78 8,218
2nd Dec 2025 (Tue) 2.74 2.835 2.74 2.83 15,785
1st Dec 2025 (Mon) 2.76 2.77 2.73 2.75 7,045
28th Nov 2025 (Fri) 2.785 2.81 2.77 2.81 17,250
27th Nov 2025 (Thu) 2.75 2.78 2.75 2.73 5,063
26th Nov 2025 (Wed) 2.75 2.78 2.75 2.73 5,617
25th Nov 2025 (Tue) 2.62 2.76 2.62 2.75 7,925
24th Nov 2025 (Mon) 2.585 2.605 2.58 2.60 7,010
21st Nov 2025 (Fri) 2.62 2.62 2.585 2.58 3,085
20th Nov 2025 (Thu) 2.70 2.71 2.70 2.68 1
19th Nov 2025 (Wed) 2.67 2.70 2.66 2.68 4,392
18th Nov 2025 (Tue) 2.67 2.73 2.67 2.71 589
17th Nov 2025 (Mon) 2.755 2.755 2.70 2.70 2,872
14th Nov 2025 (Fri) 2.71 2.765 2.71 2.75 3,309
13th Nov 2025 (Thu) 2.76 2.76 2.725 2.72 1,545
12th Nov 2025 (Wed) 2.71 2.80 2.675 2.77 7,453
11th Nov 2025 (Tue) 2.73 2.77 2.71 2.73 15,906
10th Nov 2025 (Mon) 2.69 2.72 2.675 2.68 6,047
7th Nov 2025 (Fri) 2.77 2.79 2.64 2.78 2,702
6th Nov 2025 (Thu) 2.66 2.845 2.66 2.76 9,191
5th Nov 2025 (Wed) 2.65 2.665 2.635 2.66 5,556
4th Nov 2025 (Tue) 2.61 2.64 2.61 2.64 0
3rd Nov 2025 (Mon) 2.61 2.655 2.60 2.64 3,484
31st Oct 2025 (Fri) 2.595 2.695 2.595 2.68 5,809
30th Oct 2025 (Thu) 2.70 2.72 2.625 2.64 11,666
29th Oct 2025 (Wed) 2.74 2.75 2.72 2.73 11,666
28th Oct 2025 (Tue) 2.785 2.785 2.735 2.74 3,985
27th Oct 2025 (Mon) 2.81 2.85 2.785 2.83 5,495
24th Oct 2025 (Fri) 2.81 2.82 2.77 2.80 6,365
23rd Oct 2025 (Thu) 2.77 2.81 2.725 2.79 15,557
22nd Oct 2025 (Wed) 2.70 2.76 2.70 2.75 1,871
21st Oct 2025 (Tue) 2.685 2.74 2.675 2.70 11,952
20th Oct 2025 (Mon) 2.59 2.72 2.59 2.69 16,428
17th Oct 2025 (Fri) 2.64 2.66 2.58 2.58 13,859
16th Oct 2025 (Thu) 2.75 2.75 2.64 2.64 2,034
15th Oct 2025 (Wed) 2.77 2.77 2.72 2.72 1,864
14th Oct 2025 (Tue) 2.72 2.76 2.70 2.76 96,239
FTSE 100 Latest
Value9,649.03
Change-54.13