NYSE · GPMT · stock
Granite Point Mortgage Trust Inc. (GPMT) stock price history
Every NYSE trading session of Granite Point Mortgage Trust Inc. from Jun 26, 2017 to Sep 29, 2026: 2,328 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPMT adjusted close, 2017 to 2026
- $9.75
- All time high, 2020
- $2.77
- 52 week high, $0.8100 low
- 2,328
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GPMT key facts
- Granite Point Mortgage Trust Inc. (GPMT) closed at $0.8873 on Sep 29, 2026 on NYSE.
- GPMT's all time high close is $9.75, set on Feb 20, 2020; its all time low close is $0.8280 on Sep 21, 2026.
- GPMT's 52 week range is $0.8100 to $2.77.
- GPMT returned -67.1% over the year to Sep 29, 2026 and -88.8% over five years.
- Since Jun 26, 2017 GPMT returned -89%, -21.1% a year compounded.
- GPMT's deepest drawdown was -91.5% from Feb 20, 2020 to Sep 21, 2026.
- DataCedar holds 2,328 daily sessions of GPMT history from Jun 26, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GPMT price chart, 2017 to 2026
GPMT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.8% |
| 3 months | -38.4% |
| 6 months | -32.1% |
| Year to date | -60.4% |
| 1 year | -67.1% |
| 3 years | -76.4% |
| 5 years | -88.8% |
| 10 years | n/a |
| Since Jun 26, 2017 | -88.9% |
| Compound annual growth, 9.3 years | -21.1% |
GPMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.75 on Feb 20, 2020
- All time low close
- $0.8280 on Sep 21, 2026
- 52 week high
- $2.77 on Oct 3, 2025
- 52 week low
- $0.8100 on Sep 24, 2026
- Deepest drawdown
- -91.5% from Feb 20, 2020 to Sep 21, 2026, not yet recovered
- Best single session
- +202.7% on Mar 26, 2020
- Worst single session
- -30.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +29%
- Worst calendar year
- 2024, -49%
GPMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 26, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.23 | $2.38 | $0.8100 | $0.8873 | -60.4% | 37M | 186 |
| 2025 | $2.43 | $2.80 | $1.42 | $2.24 | -7.0% | 91.2M | 250 |
| 2024 | $4.68 | $4.87 | $2.05 | $2.41 | -49.0% | 108.4M | 252 |
| 2023 | $3.71 | $4.93 | $2.83 | $4.72 | +28.8% | 159.1M | 250 |
| 2022 | $7.13 | $7.47 | $3.49 | $3.67 | -48.3% | 115.3M | 251 |
| 2021 | $5.61 | $9.12 | $5.07 | $7.10 | +26.5% | 93M | 252 |
| 2020 | $9.36 | $9.76 | $0.9079 | $5.61 | -41.5% | 305.7M | 253 |
| 2019 | $8.56 | $9.68 | $8.49 | $9.59 | +11.5% | 115.2M | 252 |
| 2018 | $7.77 | $8.91 | $7.05 | $8.60 | +11.1% | 96.4M | 251 |
| 2017 | $8.02 | $8.17 | $7.27 | $7.74 | n/a | 53.3M | 131 |
GPMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.8873 | -16.3% |
| August 2026 | $1.06 | -26.4% |
| July 2026 | $1.44 | -0.7% |
| June 2026 | $1.45 | +2.7% |
| May 2026 | $1.41 | -2.7% |
| April 2026 | $1.45 | +7.1% |
| March 2026 | $1.35 | -16.7% |
| February 2026 | $1.62 | -18.3% |
| January 2026 | $1.99 | -11.3% |
| December 2025 | $2.24 | -12.8% |
| November 2025 | $2.57 | +4.9% |
| October 2025 | $2.45 | -9.2% |
About the GPMT data
Daily bars. 2,328 sessions from Jun 26, 2017 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
GPMT share price history
