U.S. markets open in 3 hours 44 minutes
F S&P 500
5,363.50 -0.50 (-0.01%) F Dow Jones
38,942.00 -13.00 (-0.03%) F Nasdaq
19,079.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,052.80 -0.20 (-0.01%) Petróleo
75.54 -0.01 (-0.01%) Oro
2,359.50 -31.40 (-1.31%)
Granite Point Mortgage Trust Inc. (GPMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 3.1100 | 3.1600 | 3.0950 | 3.1200 | 3.1200 | 449,400 |
| 05 jun 2024 | 3.1000 | 3.1400 | 3.0000 | 3.1200 | 3.1200 | 446,500 |
| 04 jun 2024 | 3.2100 | 3.2100 | 3.0600 | 3.0700 | 3.0700 | 515,900 |
| 03 jun 2024 | 3.2200 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 717,400 |
| 31 may 2024 | 3.0900 | 3.2100 | 3.0850 | 3.1500 | 3.1500 | 548,800 |
| 30 may 2024 | 2.9700 | 3.1110 | 2.9500 | 3.0600 | 3.0600 | 667,000 |
| 29 may 2024 | 2.9250 | 2.9900 | 2.8600 | 2.9700 | 2.9700 | 677,300 |
| 28 may 2024 | 3.0700 | 3.1100 | 2.9100 | 2.9400 | 2.9400 | 650,500 |
| 24 may 2024 | 3.1700 | 3.2000 | 3.0510 | 3.0700 | 3.0700 | 541,200 |
| 23 may 2024 | 3.2500 | 3.3000 | 3.1100 | 3.1500 | 3.1500 | 491,000 |
| 22 may 2024 | 3.3200 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 378,900 |
| 21 may 2024 | 3.4400 | 3.4500 | 3.3000 | 3.3200 | 3.3200 | 354,600 |
| 20 may 2024 | 3.4200 | 3.5200 | 3.4100 | 3.4300 | 3.4300 | 304,100 |
| 17 may 2024 | 3.3500 | 3.4200 | 3.3450 | 3.4100 | 3.4100 | 281,300 |
| 16 may 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3300 | 3.3300 | 302,200 |
| 15 may 2024 | 3.3500 | 3.4290 | 3.2850 | 3.3100 | 3.3100 | 419,000 |
| 14 may 2024 | 3.5000 | 3.5600 | 3.2900 | 3.3000 | 3.3000 | 940,200 |
| 13 may 2024 | 3.6800 | 3.6900 | 3.3900 | 3.4600 | 3.4600 | 1,004,800 |
| 10 may 2024 | 3.7600 | 3.7800 | 3.6200 | 3.6400 | 3.6400 | 855,300 |
| 09 may 2024 | 3.8200 | 3.8600 | 3.7000 | 3.7400 | 3.7400 | 686,000 |
| 08 may 2024 | 3.8100 | 4.0000 | 3.4900 | 3.8300 | 3.8300 | 1,148,600 |
| 07 may 2024 | 4.4300 | 4.4950 | 4.3700 | 4.3800 | 4.3800 | 273,200 |
| 06 may 2024 | 4.4600 | 4.4650 | 4.3600 | 4.4000 | 4.4000 | 230,500 |
| 03 may 2024 | 4.4300 | 4.5000 | 4.4100 | 4.4200 | 4.4200 | 320,500 |
| 02 may 2024 | 4.3900 | 4.3900 | 4.3200 | 4.3200 | 4.3200 | 255,000 |
| 01 may 2024 | 4.3200 | 4.4200 | 4.2900 | 4.3200 | 4.3200 | 273,200 |
| 30 abr 2024 | 4.3900 | 4.4200 | 4.2700 | 4.2900 | 4.2900 | 333,600 |
| 29 abr 2024 | 4.4200 | 4.4500 | 4.3900 | 4.4200 | 4.4200 | 157,000 |
| 26 abr 2024 | 4.3500 | 4.4250 | 4.3500 | 4.3900 | 4.3900 | 197,800 |
| 25 abr 2024 | 4.3700 | 4.4050 | 4.3200 | 4.3300 | 4.3300 | 228,500 |
| 24 abr 2024 | 4.4300 | 4.5000 | 4.3750 | 4.4400 | 4.4400 | 349,600 |
| 23 abr 2024 | 4.4400 | 4.5400 | 4.4300 | 4.4700 | 4.4700 | 374,800 |
| 22 abr 2024 | 4.4000 | 4.4250 | 4.3350 | 4.4200 | 4.4200 | 195,900 |
| 19 abr 2024 | 4.3000 | 4.3900 | 4.3000 | 4.3900 | 4.3900 | 278,700 |
| 18 abr 2024 | 4.2800 | 4.3900 | 4.2750 | 4.3100 | 4.3100 | 314,500 |
| 17 abr 2024 | 4.2500 | 4.3100 | 4.2400 | 4.2800 | 4.2800 | 243,600 |
| 16 abr 2024 | 4.3100 | 4.3400 | 4.2100 | 4.2200 | 4.2200 | 424,600 |
| 15 abr 2024 | 4.4500 | 4.5100 | 4.3100 | 4.3100 | 4.3100 | 594,600 |
| 12 abr 2024 | 4.3600 | 4.4400 | 4.3500 | 4.4200 | 4.4200 | 393,800 |
| 11 abr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4000 | 4.4000 | 329,700 |
| 10 abr 2024 | 4.4400 | 4.4400 | 4.2250 | 4.2600 | 4.2600 | 652,000 |
| 09 abr 2024 | 4.5300 | 4.5500 | 4.4900 | 4.5100 | 4.5100 | 312,500 |
| 08 abr 2024 | 4.4500 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 161,500 |
| 05 abr 2024 | 4.4900 | 4.5100 | 4.4300 | 4.4300 | 4.4300 | 246,900 |
| 04 abr 2024 | 4.5300 | 4.6000 | 4.4800 | 4.4900 | 4.4900 | 376,400 |
| 03 abr 2024 | 4.4400 | 4.5300 | 4.4300 | 4.5000 | 4.5000 | 560,300 |
| 02 abr 2024 | 4.5800 | 4.5800 | 4.4400 | 4.5100 | 4.5100 | 615,300 |
| 01 abr 2024 | 4.7400 | 4.7400 | 4.6030 | 4.6100 | 4.6100 | 373,900 |
| 28 mar 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7700 | 4.7700 | 814,100 |
| 28 mar 2024 | 0.15 Dividendo | |||||
| 27 mar 2024 | 4.8500 | 4.9700 | 4.8100 | 4.8700 | 4.7200 | 1,059,200 |
| 26 mar 2024 | 4.9500 | 4.9770 | 4.7700 | 4.7800 | 4.6328 | 467,600 |
| 25 mar 2024 | 4.8800 | 5.0150 | 4.8700 | 4.9000 | 4.7491 | 462,800 |
| 22 mar 2024 | 4.9400 | 4.9600 | 4.8400 | 4.8400 | 4.6909 | 376,000 |
| 21 mar 2024 | 4.9100 | 4.9800 | 4.8700 | 4.9300 | 4.7782 | 390,900 |
| 20 mar 2024 | 4.7000 | 4.9100 | 4.6700 | 4.8800 | 4.7297 | 395,100 |
| 19 mar 2024 | 4.7600 | 4.7900 | 4.7100 | 4.7300 | 4.5843 | 356,600 |
| 18 mar 2024 | 4.8600 | 4.8900 | 4.7150 | 4.7600 | 4.6134 | 565,900 |
| 15 mar 2024 | 4.5500 | 4.8000 | 4.4950 | 4.7900 | 4.6425 | 997,600 |
| 14 mar 2024 | 4.8300 | 4.8500 | 4.6800 | 4.7100 | 4.5649 | 300,000 |
| 13 mar 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8400 | 4.6909 | 254,500 |
| 12 mar 2024 | 4.7500 | 4.8400 | 4.7500 | 4.7900 | 4.6425 | 360,000 |
| 11 mar 2024 | 4.7400 | 4.8300 | 4.7400 | 4.7900 | 4.6425 | 236,700 |
| 08 mar 2024 | 4.8100 | 4.8600 | 4.7300 | 4.7700 | 4.6231 | 244,000 |
| 07 mar 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7400 | 4.5940 | 161,100 |
| 06 mar 2024 | 4.7200 | 4.7200 | 4.6550 | 4.6900 | 4.5455 | 183,100 |
| 05 mar 2024 | 4.6000 | 4.7000 | 4.5700 | 4.6600 | 4.5165 | 275,500 |
| 04 mar 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6400 | 4.4971 | 238,600 |
| 01 mar 2024 | 4.7400 | 4.7950 | 4.6600 | 4.7800 | 4.6328 | 268,500 |
| 29 feb 2024 | 4.6500 | 4.8050 | 4.5960 | 4.7400 | 4.5940 | 441,800 |
| 28 feb 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5600 | 4.4195 | 210,100 |
| 27 feb 2024 | 4.6700 | 4.6900 | 4.6100 | 4.6600 | 4.5165 | 285,900 |
| 26 feb 2024 | 4.6400 | 4.7250 | 4.5900 | 4.6300 | 4.4874 | 364,800 |
| 23 feb 2024 | 4.6300 | 4.7200 | 4.5900 | 4.6800 | 4.5359 | 438,700 |
| 22 feb 2024 | 4.7000 | 4.7100 | 4.6150 | 4.6800 | 4.5359 | 413,500 |
| 21 feb 2024 | 4.5100 | 4.7200 | 4.4700 | 4.7000 | 4.5552 | 537,100 |
| 20 feb 2024 | 4.5800 | 4.6250 | 4.4500 | 4.5000 | 4.3614 | 837,100 |
| 16 feb 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7100 | 4.5649 | 778,100 |
| 15 feb 2024 | 4.9000 | 5.0000 | 4.4700 | 4.8600 | 4.7103 | 1,784,300 |
| 14 feb 2024 | 5.1400 | 5.2650 | 5.0750 | 5.2200 | 5.0592 | 420,900 |
| 13 feb 2024 | 5.1000 | 5.1700 | 4.9900 | 5.0800 | 4.9235 | 687,500 |
| 12 feb 2024 | 5.2000 | 5.3600 | 5.2000 | 5.3100 | 5.1464 | 375,900 |
| 09 feb 2024 | 5.2100 | 5.2400 | 5.1100 | 5.1800 | 5.0205 | 304,700 |
| 08 feb 2024 | 5.2000 | 5.2400 | 5.1400 | 5.2000 | 5.0398 | 270,900 |
| 07 feb 2024 | 5.4800 | 5.4800 | 5.1750 | 5.1800 | 5.0205 | 344,600 |
| 06 feb 2024 | 5.3700 | 5.4750 | 5.3300 | 5.4700 | 5.3015 | 242,300 |
| 05 feb 2024 | 5.3300 | 5.4300 | 5.1620 | 5.4100 | 5.2434 | 344,400 |
| 02 feb 2024 | 5.4800 | 5.5200 | 5.3550 | 5.3800 | 5.2143 | 500,000 |
| 01 feb 2024 | 5.6600 | 5.6600 | 5.4400 | 5.5700 | 5.3984 | 426,500 |
| 31 ene 2024 | 5.8900 | 5.8900 | 5.5800 | 5.6100 | 5.4372 | 426,400 |
| 30 ene 2024 | 6.0600 | 6.0600 | 5.8800 | 5.8900 | 5.7086 | 205,200 |
| 29 ene 2024 | 5.9400 | 6.1250 | 5.9300 | 6.0900 | 5.9024 | 376,900 |
| 26 ene 2024 | 5.9400 | 6.0300 | 5.9010 | 5.9700 | 5.7861 | 261,600 |
| 25 ene 2024 | 5.9000 | 5.9600 | 5.7800 | 5.8900 | 5.7086 | 338,700 |
| 24 ene 2024 | 5.9000 | 5.9300 | 5.8000 | 5.8100 | 5.6310 | 283,400 |
| 23 ene 2024 | 5.8200 | 5.8800 | 5.7600 | 5.8400 | 5.6601 | 306,300 |
| 22 ene 2024 | 5.7400 | 5.8450 | 5.7200 | 5.7800 | 5.6020 | 247,000 |
| 19 ene 2024 | 5.6000 | 5.7000 | 5.4900 | 5.6800 | 5.5051 | 288,300 |
| 18 ene 2024 | 5.5900 | 5.6000 | 5.4450 | 5.5700 | 5.3984 | 333,800 |
| 17 ene 2024 | 5.6000 | 5.7200 | 5.3700 | 5.5400 | 5.3694 | 651,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.