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
18th Jul 2025 (Fri) 2.50 2.50 2.42 2.45 34,179
17th Jul 2025 (Thu) 2.55 2.55 2.48 2.50 20,842
16th Jul 2025 (Wed) 2.52 2.555 2.48 2.51 10,327
15th Jul 2025 (Tue) 2.56 2.595 2.49 2.48 11,434
14th Jul 2025 (Mon) 2.52 2.54 2.505 2.52 3,214
11th Jul 2025 (Fri) 2.55 2.56 2.52 2.50 21,729
10th Jul 2025 (Thu) 2.575 2.61 2.57 2.56 5,679
9th Jul 2025 (Wed) 2.59 2.60 2.555 2.55 8,411
8th Jul 2025 (Tue) 2.50 2.595 2.50 2.56 15,339
7th Jul 2025 (Mon) 2.55 2.58 2.50 2.52 20,936
4th Jul 2025 (Fri) 2.59 2.59 2.555 2.57 6,198
3rd Jul 2025 (Thu) 2.59 2.59 2.555 2.57 6,198
2nd Jul 2025 (Wed) 2.55 2.59 2.52 2.59 23,454
1st Jul 2025 (Tue) 2.41 2.56 2.41 2.58 38,003
30th Jun 2025 (Mon) 2.51 2.57 2.465 2.47 53,894
27th Jun 2025 (Fri) 2.61 2.615 2.46 2.46 65,384
26th Jun 2025 (Thu) 2.60 2.65 2.60 2.62 25,766
25th Jun 2025 (Wed) 2.68 2.705 2.61 2.61 51,905
24th Jun 2025 (Tue) 2.67 2.72 2.63 2.69 41,001
23rd Jun 2025 (Mon) 2.39 2.61 2.37 2.62 44,454
20th Jun 2025 (Fri) 2.41 2.41 2.255 2.42 98,824
19th Jun 2025 (Thu) 2.30 2.615 2.30 2.42 47,527
18th Jun 2025 (Wed) 2.30 2.615 2.30 2.42 47,527
17th Jun 2025 (Tue) 2.29 2.33 2.26 2.30 77,466
16th Jun 2025 (Mon) 2.42 2.425 2.35 2.36 88,101
13th Jun 2025 (Fri) 2.51 2.51 2.42 2.42 53,634
12th Jun 2025 (Thu) 2.54 2.61 2.50 2.55 60,373
11th Jun 2025 (Wed) 2.57 2.61 2.525 2.56 36,811
10th Jun 2025 (Tue) 2.58 2.64 2.565 2.60 28,186
9th Jun 2025 (Mon) 2.58 2.615 2.52 2.55 28,430
6th Jun 2025 (Fri) 2.59 2.62 2.57 2.61 26,148
5th Jun 2025 (Thu) 2.55 2.61 2.53 2.54 18,096
4th Jun 2025 (Wed) 2.665 2.665 2.56 2.58 31,118
3rd Jun 2025 (Tue) 2.49 2.68 2.49 2.68 15,157
2nd Jun 2025 (Mon) 2.54 2.63 2.51 2.53 20,887
30th May 2025 (Fri) 2.50 2.59 2.50 2.59 43,687
29th May 2025 (Thu) 2.50 2.57 2.48 2.55 44,742
28th May 2025 (Wed) 2.485 2.49 2.43 2.45 41,054
27th May 2025 (Tue) 2.405 2.455 2.395 2.44 42,982
26th May 2025 (Mon) 2.38 2.38 2.38 2.38 0
24th May 2025 (Sat) 2.345 2.40 2.345 2.38 26,592
23rd May 2025 (Fri) 2.345 2.40 2.345 2.40 26,592
22nd May 2025 (Thu) 2.305 2.40 2.26 2.40 70,084
21st May 2025 (Wed) 2.38 2.39 2.33 2.365 47,530
FTSE 100 Latest
Value9,003.43
Change11.31