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
6th Feb 2026 (Fri) 2.05 2.14 2.05 2.11 2,628
5th Feb 2026 (Thu) 2.19 2.19 2.07 2.07 7,775
4th Feb 2026 (Wed) 2.15 2.22 2.15 2.15 4,903
3rd Feb 2026 (Tue) 2.24 2.24 2.155 2.16 1,035
2nd Feb 2026 (Mon) 2.13 2.24 2.13 2.22 12,089
30th Jan 2026 (Fri) 2.20 2.20 2.13 2.13 3,073
29th Jan 2026 (Thu) 2.21 2.27 2.18 2.25 535
28th Jan 2026 (Wed) 2.21 2.21 2.16 2.22 2,477
27th Jan 2026 (Tue) 2.19 2.22 2.175 2.22 3,722
26th Jan 2026 (Mon) 2.27 2.27 2.15 2.19 2,177
23rd Jan 2026 (Fri) 2.32 2.32 2.27 2.27 6,256
22nd Jan 2026 (Thu) 2.37 2.395 2.31 2.31 3,355
21st Jan 2026 (Wed) 2.39 2.42 2.36 2.35 1,730
20th Jan 2026 (Tue) 2.44 2.44 2.38 2.37 4,411
19th Jan 2026 (Mon) 2.46 2.55 2.44 2.53 9,445
16th Jan 2026 (Fri) 2.46 2.55 2.44 2.53 9,445
15th Jan 2026 (Thu) 2.28 2.465 2.28 2.47 25,525
14th Jan 2026 (Wed) 2.24 2.29 2.24 2.26 9,843
13th Jan 2026 (Tue) 2.22 2.23 2.12 2.22 4,441
12th Jan 2026 (Mon) 2.25 2.25 2.195 2.22 5,952
9th Jan 2026 (Fri) 2.32 2.32 2.25 2.25 3,473
8th Jan 2026 (Thu) 2.31 2.31 2.275 2.28 6,130
7th Jan 2026 (Wed) 2.35 2.35 2.285 2.29 21,597
6th Jan 2026 (Tue) 2.30 2.37 2.29 2.35 8,721
5th Jan 2026 (Mon) 2.37 2.385 2.29 2.29 20,223
2nd Jan 2026 (Fri) 2.39 2.40 2.37 2.37 3,932
1st Jan 2026 (Thu) 2.37 2.415 2.37 2.40 6,843
31st Dec 2025 (Wed) 2.37 2.415 2.37 2.40 6,843
30th Dec 2025 (Tue) 2.36 2.43 2.36 2.40 16,970
29th Dec 2025 (Mon) 2.42 2.44 2.39 2.41 30,198
26th Dec 2025 (Fri) 2.46 2.49 2.42 2.44 15,437
25th Dec 2025 (Thu) 2.44 2.47 2.435 2.46 5,270
24th Dec 2025 (Wed) 2.44 2.47 2.435 2.46 5,270
23rd Dec 2025 (Tue) 2.50 2.50 2.42 2.43 11,905
22nd Dec 2025 (Mon) 2.44 2.54 2.44 2.48 10,557
19th Dec 2025 (Fri) 2.50 2.52 2.38 2.43 26,841
18th Dec 2025 (Thu) 2.51 2.545 2.50 2.49 5,079
17th Dec 2025 (Wed) 2.52 2.55 2.48 2.51 9,605
16th Dec 2025 (Tue) 2.59 2.59 2.535 2.54 7,554
15th Dec 2025 (Mon) 2.64 2.64 2.575 2.57 8,672
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
FTSE 100 Latest
Value10,369.75
Change60.53