Granite Point Mortgage Stock Price History
NYSE: GPMTReal EstateReal Estate Investment TrustsUSD
6.53-0.65 (-9.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GPMT price history at a glance
The price history for Granite Point Mortgage (GPMT) on this page begins on June 26, 2017, when the stock closed at $189.20; it most recently closed at $6.53 on October 5, 2026. The highest price in this record is $196.90, reached on January 28, 2019; the latest close is 96.7% below that peak. Across the 8 complete calendar years in the table, GPMT finished higher in 3 and lower in 5. Its best year was 2021 (+17.2%) and its worst was 2022 (-54.2%).
Over roughly 9 years the share price changed -96.5%, a -30.4% compound annual price return (excluding dividends). In the last 12 months alone, GPMT has lost 75.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $196.90
- Date of high
- Jan 28, 2019
- Low since 2017
- $6.42
- Date of low
- Oct 5, 2026
- 52-week high
- $28.50
- 52-week low
- $6.42
- IPO year
- 2017
- Last close
- $6.53
GPMT returns
1 week
-14.19%
1 month
-34.70%
3 months
-52.68%
6 months
-51.63%
Year to date
-72.79%
1 year
-75.81%
3 years
-85.19%
5 years
-95.10%
GPMT price return, excluding dividends.
GPMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.53 | -72.45% |
| 2025 | 23.70 | -16.84% |
| 2024 | 28.50 | -52.02% |
| 2023 | 59.40 | +10.82% |
| 2022 | 53.60 | -54.23% |
| 2021 | 117.10 | +17.22% |
| 2020 | 99.90 | -44.99% |
| 2019 | 181.60 | -1.68% |
| 2018 | 184.70 | +4.11% |
| 2017* | 177.40 | -6.24% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
GPMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.20 | 7.29 | 6.42 | 6.53 | -9.05% | |
| 7.34 | 7.47 | 7.15 | 7.18 | -2.58% | |
| 7.25 | 7.48 | 7.12 | 7.37 | -3.03% | |
| 7.44 | 7.61 | 7.11 | 7.60 | +2.29% | |
| 7.87 | 8.00 | 7.42 | 7.43 | -2.37% | |
| 7.80 | 8.05 | 7.60 | 7.61 | -4.87% | |
| 8.31 | 8.46 | 7.97 | 8.00 | -6.98% | |
| 8.89 | 8.90 | 8.50 | 8.60 | -3.04% | |
| 8.60 | 9.00 | 8.60 | 8.87 | -1.44% | |
| 9.00 | 9.43 | 8.50 | 9.00 | -1.64% | |
| 9.32 | 9.39 | 9.00 | 9.15 | -2.97% | |
| 8.10 | 9.43 | 8.10 | 9.43 | +12.66% | |
| 8.52 | 8.78 | 8.25 | 8.37 | -1.30% | |
| 8.29 | 8.52 | 8.15 | 8.48 | +2.42% | |
| 8.76 | 8.90 | 8.18 | 8.28 | -2.24% | |
| 8.70 | 8.87 | 8.47 | 8.47 | -6.92% | |
| 8.56 | 9.10 | 8.56 | 9.10 | +5.81% | |
| 8.71 | 8.90 | 8.35 | 8.60 | -3.91% | |
| 9.00 | 9.20 | 8.50 | 8.95 | -0.78% | |
| 9.30 | 9.56 | 9.00 | 9.02 | -4.14% | |
| 9.96 | 9.96 | 9.41 | 9.41 | -4.08% | |
| 9.90 | 10.02 | 9.73 | 9.81 | -1.90% | |
| 10.10 | 10.25 | 9.92 | 10.00 | -0.99% | |
| 10.40 | 10.40 | 10.05 | 10.10 | -2.88% | |
| 11.00 | 11.05 | 10.40 | 10.40 | -2.80% | |
| 10.10 | 10.80 | 10.10 | 10.70 | +3.88% | |
| 10.10 | 10.30 | 9.90 | 10.30 | +1.98% | |
| 10.80 | 10.80 | 10.10 | 10.10 | -4.72% | |
| 10.90 | 10.90 | 10.50 | 10.60 | -1.85% | |
| 10.70 | 11.00 | 10.70 | 10.80 | 0.00% | |
| 10.40 | 10.90 | 10.30 | 10.80 | +2.86% | |
| 10.70 | 10.75 | 10.30 | 10.50 | -0.94% | |
| 10.80 | 10.81 | 10.50 | 10.60 | -2.75% | |
| 11.40 | 11.40 | 10.80 | 10.90 | -3.54% | |
| 11.30 | 11.40 | 11.15 | 11.30 | +0.89% | |
| 11.00 | 11.29 | 11.00 | 11.20 | +0.90% | |
| 11.30 | 11.30 | 11.00 | 11.10 | 0.00% | |
| 11.60 | 11.75 | 11.10 | 11.10 | -5.13% | |
| 11.80 | 11.95 | 11.70 | 11.70 | -1.68% | |
| 12.10 | 12.25 | 11.71 | 11.90 | -2.46% | |
| 12.50 | 12.51 | 12.10 | 12.20 | 0.00% | |
| 12.50 | 12.60 | 11.99 | 12.20 | -2.40% | |
| 12.40 | 12.70 | 12.35 | 12.50 | +0.81% | |
| 12.60 | 12.70 | 11.90 | 12.40 | -2.36% | |
| 12.60 | 12.80 | 12.30 | 12.70 | +1.60% | |
| 13.60 | 13.60 | 12.30 | 12.50 | -16.67% | |
| 14.80 | 15.20 | 14.40 | 15.00 | +2.74% | |
| 14.50 | 15.30 | 14.30 | 14.60 | +0.69% | |
| 14.50 | 14.80 | 14.17 | 14.50 | +0.69% | |
| 13.50 | 15.05 | 13.30 | 14.40 | +6.67% | |
| 13.10 | 13.70 | 13.00 | 13.50 | +1.50% | |
| 13.10 | 13.60 | 13.10 | 13.30 | +0.76% | |
| 13.00 | 13.50 | 13.00 | 13.20 | +0.76% | |
| 13.30 | 13.55 | 13.10 | 13.10 | -1.50% | |
| 13.30 | 13.76 | 13.30 | 13.30 | -0.75% | |
| 13.40 | 13.50 | 13.28 | 13.40 | -2.19% | |
| 13.80 | 14.00 | 13.50 | 13.70 | +2.24% | |
| 13.50 | 13.60 | 13.30 | 13.40 | -1.47% | |
| 13.70 | 13.80 | 13.50 | 13.60 | -1.45% | |
| 13.80 | 14.09 | 13.80 | 13.80 | -1.43% | |
| 14.10 | 14.60 | 13.90 | 14.00 | +1.45% | |
| 13.90 | 14.30 | 13.60 | 13.80 | +2.99% | |
| 13.00 | 13.80 | 13.00 | 13.40 | +2.29% | |
| 13.70 | 13.90 | 13.00 | 13.10 | -5.07% | |
| 13.60 | 14.20 | 13.40 | 13.80 | +2.22% | |
| 14.20 | 14.50 | 13.50 | 13.50 | -5.59% | |
| 14.20 | 14.45 | 14.20 | 14.30 | -0.69% | |
| 14.70 | 14.70 | 14.30 | 14.40 | -1.37% | |
| 14.70 | 14.92 | 14.35 | 14.60 | +0.69% | |
| 14.70 | 14.88 | 14.10 | 14.50 | -1.36% | |
| 14.40 | 14.80 | 14.10 | 14.70 | -2.00% | |
| 14.80 | 15.45 | 14.70 | 15.00 | +0.67% | |
| 14.20 | 14.95 | 14.05 | 14.90 | +5.67% | |
| 13.40 | 14.10 | 13.30 | 14.10 | +3.68% | |
| 13.30 | 13.70 | 13.30 | 13.60 | +1.49% | |
| 13.00 | 13.90 | 13.00 | 13.40 | +3.08% | |
| 13.30 | 13.85 | 13.00 | 13.00 | -2.26% | |
| 13.50 | 13.90 | 13.20 | 13.30 | +0.76% | |
| 14.10 | 14.30 | 13.20 | 13.20 | -6.38% | |
| 14.40 | 14.55 | 14.00 | 14.10 | 0.00% | |
| 14.40 | 14.70 | 14.10 | 14.10 | -2.08% | |
| 14.60 | 14.90 | 14.36 | 14.40 | -2.04% | |
| 14.60 | 14.80 | 14.31 | 14.70 | +1.38% | |
| 14.70 | 14.80 | 14.40 | 14.50 | +0.69% | |
| 14.40 | 14.80 | 14.30 | 14.40 | -0.69% | |
| 15.00 | 15.00 | 13.90 | 14.50 | -2.03% | |
| 15.70 | 15.70 | 14.30 | 14.80 | -3.27% | |
| 15.50 | 15.85 | 15.10 | 15.30 | -0.65% | |
| 15.50 | 15.50 | 15.15 | 15.40 | +1.32% | |
| 14.80 | 15.30 | 14.75 | 15.20 | +1.33% | |
| 14.50 | 15.08 | 14.40 | 15.00 | +1.35% | |
| 14.40 | 15.00 | 14.30 | 14.80 | +1.37% | |
| 14.70 | 15.10 | 14.20 | 14.60 | -2.67% | |
| 14.60 | 15.30 | 14.30 | 15.00 | +3.45% | |
| 14.20 | 14.50 | 14.20 | 14.50 | +3.57% | |
| 13.70 | 14.10 | 13.70 | 14.00 | +1.45% | |
| 13.80 | 14.50 | 13.60 | 13.80 | 0.00% | |
| 13.40 | 14.20 | 13.40 | 13.80 | +3.76% | |
| 13.00 | 13.40 | 13.00 | 13.30 | +2.31% | |
| 13.60 | 13.70 | 13.00 | 13.00 | -2.99% | |
| 13.80 | 14.09 | 13.20 | 13.40 | -2.19% | |
| 13.30 | 13.80 | 13.30 | 13.70 | +0.74% | |
| 13.20 | 13.70 | 13.20 | 13.60 | +2.26% | |
| 13.40 | 13.45 | 13.00 | 13.30 | +0.76% | |
| 14.20 | 14.54 | 13.00 | 13.20 | -7.04% | |
| 14.70 | 14.80 | 14.20 | 14.20 | -3.40% | |
| 15.30 | 15.45 | 14.70 | 14.70 | -5.16% | |
| 14.90 | 15.76 | 14.70 | 15.50 | +4.03% | |
| 14.90 | 15.40 | 14.49 | 14.90 | +4.93% | |
| 14.20 | 14.70 | 13.90 | 14.20 | +0.71% | |
| 14.70 | 14.85 | 14.10 | 14.10 | -2.76% | |
| 15.00 | 15.50 | 14.50 | 14.50 | -3.33% | |
| 15.10 | 15.30 | 14.50 | 15.00 | -2.60% | |
| 15.00 | 15.40 | 15.00 | 15.40 | +1.99% | |
| 15.00 | 15.50 | 15.00 | 15.10 | +0.67% | |
| 14.50 | 15.20 | 14.20 | 15.00 | +3.45% | |
| 14.90 | 15.55 | 14.45 | 14.50 | -4.61% | |
| 15.30 | 15.65 | 14.50 | 15.20 | -1.30% | |
| 15.80 | 15.90 | 15.30 | 15.40 | -0.65% | |
| 16.10 | 16.12 | 15.19 | 15.50 | -1.90% | |
| 15.80 | 16.40 | 15.50 | 15.80 | -1.25% | |
| 16.00 | 16.60 | 15.60 | 16.00 | +1.27% | |
| 15.70 | 15.80 | 15.30 | 15.80 | +0.64% | |
| 14.70 | 15.80 | 14.30 | 15.70 | +9.03% | |
| 13.70 | 14.70 | 13.60 | 14.40 | +2.86% | |
| 13.30 | 14.30 | 13.20 | 14.00 | +3.70% | |
| 13.60 | 13.75 | 13.05 | 13.50 | -1.46% | |
| 14.00 | 14.10 | 13.60 | 13.70 | -4.20% | |
| 13.80 | 14.40 | 13.50 | 14.30 | +5.15% | |
| 13.90 | 14.05 | 13.40 | 13.60 | -0.73% | |
| 13.50 | 13.80 | 13.10 | 13.70 | +3.79% | |
| 12.70 | 13.30 | 12.40 | 13.20 | +1.54% | |
| 14.30 | 14.30 | 12.80 | 13.00 | -10.34% | |
| 14.00 | 14.95 | 14.00 | 14.50 | +3.57% | |
| 14.00 | 14.50 | 13.90 | 14.00 | 0.00% | |
| 14.60 | 14.67 | 14.00 | 14.00 | -4.76% | |
| 14.60 | 15.00 | 14.20 | 14.70 | +1.38% | |
| 14.70 | 14.70 | 14.10 | 14.50 | +0.69% | |
| 14.30 | 14.80 | 14.20 | 14.40 | -2.04% | |
| 15.30 | 15.35 | 14.40 | 14.70 | -3.92% | |
| 14.80 | 15.30 | 14.05 | 15.30 | +2.00% | |
| 15.50 | 15.50 | 14.60 | 15.00 | -3.23% | |
| 15.80 | 15.80 | 15.40 | 15.50 | -0.64% | |
| 15.90 | 15.90 | 15.60 | 15.60 | 0.00% | |
| 15.70 | 16.20 | 15.60 | 15.60 | -0.64% | |
| 16.30 | 16.30 | 15.65 | 15.70 | -0.63% | |
| 16.30 | 16.30 | 15.80 | 15.80 | -3.66% | |
| 17.10 | 17.12 | 16.30 | 16.40 | -3.53% | |
| 17.00 | 17.45 | 16.90 | 17.00 | -1.16% | |
| 17.30 | 17.30 | 16.58 | 17.20 | 0.00% | |
| 17.30 | 18.00 | 17.10 | 17.20 | -1.71% | |
| 17.90 | 18.20 | 17.50 | 17.50 | -2.78% | |
| 17.90 | 18.30 | 17.40 | 18.00 | +1.69% | |
| 17.60 | 17.80 | 17.31 | 17.70 | -1.12% | |
| 17.00 | 18.29 | 16.88 | 17.90 | +2.87% | |
| 17.30 | 17.90 | 17.20 | 17.40 | -1.14% | |
| 17.30 | 18.00 | 17.30 | 17.60 | +1.15% | |
| 17.30 | 17.55 | 17.10 | 17.40 | +1.75% | |
| 16.70 | 17.40 | 16.60 | 17.10 | +3.01% | |
| 17.00 | 17.12 | 16.45 | 16.60 | -3.49% | |
| 17.20 | 17.61 | 17.10 | 17.20 | -0.58% | |
| 17.00 | 17.55 | 16.40 | 17.30 | +2.37% | |
| 17.50 | 18.16 | 16.90 | 16.90 | -2.31% | |
| 19.00 | 19.00 | 17.30 | 17.30 | -11.28% | |
| 20.00 | 20.69 | 19.50 | 19.50 | -2.99% | |
| 20.50 | 21.25 | 19.35 | 20.10 | -11.45% | |
| 22.70 | 22.70 | 22.40 | 22.70 | -0.87% | |
| 21.90 | 23.20 | 21.80 | 22.90 | +6.02% | |
| 21.20 | 21.89 | 20.75 | 21.60 | +2.37% | |
| 20.80 | 21.45 | 20.50 | 21.10 | +1.93% | |
| 21.60 | 21.90 | 20.60 | 20.70 | -3.72% | |
| 21.70 | 22.25 | 21.50 | 21.50 | -0.46% | |
| 22.40 | 22.40 | 21.51 | 21.60 | -2.70% | |
| 21.50 | 22.45 | 21.30 | 22.20 | +4.23% | |
| 22.20 | 22.20 | 21.30 | 21.30 | -5.33% | |
| 21.80 | 22.70 | 21.60 | 22.50 | +3.69% | |
| 22.30 | 22.40 | 21.60 | 21.70 | -2.25% | |
| 21.90 | 22.20 | 21.70 | 22.20 | +1.37% | |
| 22.70 | 22.70 | 21.50 | 21.90 | -3.52% | |
| 23.00 | 23.70 | 22.70 | 22.70 | -1.73% | |
| 23.80 | 24.03 | 23.10 | 23.10 | -1.70% | |
| 23.80 | 24.20 | 23.50 | 23.50 | -0.84% | |
| 24.90 | 25.00 | 23.70 | 23.70 | -6.32% | |
| 24.70 | 25.50 | 24.35 | 25.30 | +2.43% | |
| 22.80 | 24.70 | 22.80 | 24.70 | +9.29% | |
| 21.90 | 22.95 | 21.90 | 22.60 | +2.73% | |
| 22.30 | 22.35 | 21.20 | 22.00 | -0.90% | |
| 22.50 | 22.50 | 21.90 | 22.20 | -1.33% | |
| 23.00 | 23.30 | 22.50 | 22.50 | -1.32% | |
| 22.70 | 23.20 | 22.70 | 22.80 | -0.44% | |
| 23.70 | 23.99 | 22.80 | 22.90 | -2.55% | |
| 23.00 | 23.70 | 22.70 | 23.50 | +2.62% | |
| 23.80 | 23.90 | 22.90 | 22.90 | -3.38% | |
| 23.90 | 24.30 | 23.60 | 23.70 | -1.25% | |
| 23.70 | 24.20 | 23.50 | 24.00 | 0.00% | |
| 23.50 | 24.30 | 23.50 | 24.00 | -0.41% | |
| 24.40 | 24.60 | 23.85 | 24.10 | -1.23% | |
| 24.50 | 24.90 | 24.20 | 24.40 | -0.81% | |
| 24.40 | 24.70 | 24.10 | 24.60 | +1.23% | |
| 24.70 | 25.00 | 24.11 | 24.30 | -2.02% | |
| 24.30 | 25.50 | 24.30 | 24.80 | +2.06% | |
| 25.00 | 25.30 | 23.70 | 24.30 | -2.41% | |
| 25.30 | 26.00 | 24.90 | 24.90 | -0.80% | |
| 25.20 | 25.60 | 24.80 | 25.10 | -1.18% | |
| 25.70 | 26.05 | 25.30 | 25.40 | -1.17% | |
| 26.30 | 26.40 | 25.70 | 25.70 | -3.02% | |
| 27.00 | 27.50 | 26.50 | 26.50 | -2.93% | |
| 27.30 | 27.80 | 27.30 | 27.30 | 0.00% | |
| 27.90 | 28.20 | 27.30 | 27.30 | -2.85% | |
| 27.30 | 28.10 | 27.30 | 28.10 | +1.81% | |
| 27.50 | 27.80 | 27.40 | 27.60 | 0.00% | |
| 27.40 | 27.80 | 27.30 | 27.60 | +0.36% | |
| 28.00 | 28.00 | 27.50 | 27.50 | -1.08% | |
| 28.40 | 28.40 | 27.75 | 27.80 | -1.77% | |
| 27.30 | 28.40 | 27.22 | 28.30 | +2.91% | |
| 27.60 | 28.00 | 27.25 | 27.50 | -2.14% | |
| 27.60 | 28.10 | 27.60 | 28.10 | +2.93% | |
| 27.20 | 27.80 | 27.20 | 27.30 | -0.73% | |
| 25.80 | 27.60 | 25.78 | 27.50 | +5.77% | |
| 25.60 | 26.10 | 25.40 | 26.00 | +0.78% | |
| 25.80 | 26.25 | 25.80 | 25.80 | 0.00% | |
| 27.00 | 27.30 | 25.80 | 25.80 | -3.73% | |
| 26.80 | 27.20 | 26.50 | 26.80 | -1.11% | |
| 27.00 | 27.30 | 26.60 | 27.10 | +0.37% | |
| 27.50 | 27.80 | 26.95 | 27.00 | -1.82% | |
| 27.10 | 27.65 | 27.00 | 27.50 | +1.10% | |
| 27.50 | 27.85 | 27.20 | 27.20 | -1.81% | |
| 27.30 | 28.10 | 26.75 | 27.70 | +1.47% | |
| 26.60 | 27.70 | 26.60 | 27.30 | +1.87% | |
| 27.90 | 27.90 | 26.70 | 26.80 | -3.60% | |
| 27.40 | 27.90 | 26.40 | 27.80 | +0.72% | |
| 27.50 | 28.50 | 26.50 | 27.60 | +3.76% | |
| 26.00 | 26.70 | 26.00 | 26.60 | +1.53% | |
| 26.10 | 26.65 | 26.00 | 26.20 | -0.76% | |
| 26.50 | 26.55 | 26.00 | 26.40 | -1.49% | |
| 26.20 | 27.00 | 25.90 | 26.80 | +1.52% | |
| 26.90 | 27.25 | 26.20 | 26.40 | -3.30% | |
| 27.30 | 27.50 | 27.00 | 27.30 | -0.36% | |
| 27.90 | 28.30 | 27.30 | 27.40 | -3.18% | |
| 28.00 | 28.50 | 27.80 | 28.30 | +1.07% | |
| 28.20 | 28.25 | 27.70 | 28.00 | +0.36% | |
| 27.70 | 28.10 | 27.20 | 27.90 | +1.45% | |
| 27.10 | 27.80 | 27.00 | 27.50 | +1.85% | |
| 26.90 | 27.40 | 26.70 | 27.00 | +0.37% | |
| 25.80 | 27.20 | 25.72 | 26.90 | +4.26% | |
| 26.60 | 26.93 | 25.80 | 25.80 | -2.27% | |
| 27.10 | 27.57 | 26.35 | 26.40 | -2.94% | |
| 27.70 | 27.70 | 27.10 | 27.20 | -1.45% | |
| 27.00 | 27.70 | 26.90 | 27.60 | +1.47% | |
| 27.10 | 27.30 | 26.70 | 27.20 | +0.74% | |
| 27.20 | 27.30 | 26.83 | 27.00 | 0.00% | |
| 27.50 | 27.80 | 26.90 | 27.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPMT chart for longer ranges.