XNYS
Datos históricos de Granite Point Mortgage Trust Inc.
Granite Point Mortgage Trust Inc. · GPMT
$6.50
▼ -0.03 (-0.46%)
Última operación · 10/10/2026, 18:06:55 UTC
- Variación en el periodo
- −75.81%
- Máximo
- US$28.50
- 27 de octubre de 2025
- Mínimo
- US$6.42
- 9 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.20 | 7.29 | 6.42 | 6.53 | −9.05% | 61,219.923 |
| 8 oct 2026 | 7.34 | 7.47 | 7.15 | 7.18 | −2.58% | 29,838.887 |
| 7 oct 2026 | 7.25 | 7.48 | 7.12 | 7.37 | −3.03% | 44,738.699 |
| 6 oct 2026 | 7.44 | 7.61 | 7.11 | 7.60 | +2.27% | 32,176.427 |
| 5 oct 2026 | 7.87 | 8.00 | 7.42 | 7.43 | −2.31% | 33,485.157 |
| 2 oct 2026 | 7.80 | 8.05 | 7.60 | 7.61 | −4.96% | 34,202.301 |
| 1 oct 2026 | 8.31 | 8.46 | 7.97 | 8.00 | −6.93% | 24,472.415 |
| 30 sep 2026 | 8.89 | 8.90 | 8.50 | 8.60 | −3.08% | 8,252.602 |
| 29 sep 2026 | 8.60 | 9.00 | 8.60 | 8.87 | −1.39% | 12,897.653 |
| 28 sep 2026 | 9.00 | 9.43 | 8.50 | 9.00 | −1.67% | 12,425.325 |
| 25 sep 2026 | 9.32 | 9.39 | 9.00 | 9.15 | −2.94% | 12,315.374 |
| 24 sep 2026 | 8.10 | 9.43 | 8.10 | 9.43 | +12.64% | 34,908.11 |
| 23 sep 2026 | 8.52 | 8.78 | 8.25 | 8.37 | −1.25% | 50,594.876 |
| 22 sep 2026 | 8.29 | 8.52 | 8.15 | 8.48 | +2.40% | 16,760.946 |
| 21 sep 2026 | 8.76 | 8.90 | 8.18 | 8.28 | −2.27% | 24,230.854 |
| 18 sep 2026 | 8.70 | 8.87 | 8.47 | 8.47 | −6.93% | 52,907.353 |
| 17 sep 2026 | 8.56 | 9.10 | 8.56 | 9.10 | +5.80% | 12,753.63 |
| 16 sep 2026 | 8.71 | 8.90 | 8.35 | 8.60 | −3.90% | 52,454.527 |
| 15 sep 2026 | 9.00 | 9.20 | 8.50 | 8.95 | −0.74% | 33,519.828 |
| 14 sep 2026 | 9.30 | 9.56 | 9.00 | 9.02 | −4.22% | 36,008.63 |
| 11 sep 2026 | 9.96 | 9.96 | 9.41 | 9.41 | −4.06% | 37,341.597 |
| 10 sep 2026 | 9.90 | 10.02 | 9.73 | 9.81 | −1.88% | 23,814.689 |
| 9 sep 2026 | 10.10 | 10.25 | 9.92 | 10.00 | −0.99% | 32,076.975 |
| 8 sep 2026 | 10.40 | 10.40 | 10.05 | 10.10 | −2.88% | 14,663.928 |
| 4 sep 2026 | 11.00 | 11.05 | 10.40 | 10.40 | −2.80% | 56,471.667 |
| 3 sep 2026 | 10.10 | 10.80 | 10.10 | 10.70 | +3.88% | 23,746.071 |
| 2 sep 2026 | 10.10 | 10.30 | 9.90 | 10.30 | +1.98% | 33,188.833 |
| 1 sep 2026 | 10.80 | 10.80 | 10.10 | 10.10 | −4.72% | 33,123.125 |
| 31 ago 2026 | 10.90 | 10.90 | 10.50 | 10.60 | −1.85% | 21,089.45 |
| 28 ago 2026 | 10.70 | 11.00 | 10.70 | 10.80 | 0.00% | 24,516.669 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.