Stockscreener 앱 받기
2.76
0.36%
0.010
시간 외 거래:
2.77
0.01
+0.36%
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.78 | $2.73 | $0.05 | 183,435.0 | +0.36% |
| 2025-12-04 | $2.80 | $2.75 | $0.05 | 170,074.0 | -1.08% |
| 2025-12-03 | $2.84 | $2.77 | $0.065 | 182,377.0 | -1.77% |
| 2025-12-02 | $2.84 | $2.72 | $0.1176 | 108,155.0 | +2.91% |
| 2025-12-01 | $2.80 | $2.73 | $0.075 | 84,061.0 | -2.14% |
| 2025-11-28 | $2.81 | $2.76 | $0.05 | 110,412.0 | +2.93% |
| 2025-11-26 | $2.78 | $2.72 | $0.06 | 108,066.0 | -0.73% |
| 2025-11-25 | $2.76 | $2.58 | $0.1819 | 222,418.0 | +5.77% |
| 2025-11-24 | $2.61 | $2.54 | $0.07 | 186,836.0 | +0.78% |
| 2025-11-21 | $2.62 | $2.58 | $0.045 | 186,659.0 | +0.00% |
| 2025-11-20 | $2.73 | $2.58 | $0.15 | 147,835.0 | -3.73% |
| 2025-11-19 | $2.72 | $2.65 | $0.07 | 182,856.0 | -1.11% |
| 2025-11-18 | $2.73 | $2.66 | $0.07 | 84,818.0 | +0.37% |
| 2025-11-17 | $2.78 | $2.69 | $0.085 | 125,054.0 | -1.82% |
| 2025-11-14 | $2.77 | $2.70 | $0.065 | 91,814.0 | +1.10% |
| 2025-11-13 | $2.79 | $2.72 | $0.065 | 99,265.0 | -1.81% |
| 2025-11-12 | $2.81 | $2.67 | $0.135 | 244,990.0 | +1.47% |
| 2025-11-11 | $2.77 | $2.66 | $0.11 | 213,336.0 | +1.87% |
| 2025-11-10 | $2.79 | $2.67 | $0.12 | 227,681.0 | -3.60% |
| 2025-11-07 | $2.79 | $2.64 | $0.15 | 241,936.0 | +0.72% |
Granite Point Mortgage Trust Inc 주식 (GPMT) 연도별 가격 이력
이 심층 분석에서는 Granite Point Mortgage Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Granite Point Mortgage Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.84 | $2.72 | $0.1176 | 911,537.0 | -1.78% |
| 2025-11 | $2.85 | $2.54 | $0.31 | 3,567,616.0 | +4.85% |
| 2025-10 | $3.03 | $2.57 | $0.4578 | 5,280,854.0 | -10.67% |
| 2025-09 | $3.12 | $2.81 | $0.3008 | 4,646,703.0 | +3.81% |
| 2025-08 | $2.90 | $2.46 | $0.44 | 5,375,646.0 | +13.33% |
| 2025-07 | $2.70 | $2.38 | $0.32 | 5,723,953.0 | +3.24% |
| 2025-06 | $2.73 | $2.25 | $0.48 | 20,996,165.0 | -4.63% |
| 2025-05 | $2.60 | $1.84 | $0.75 | 8,073,217.0 | +31.47% |
| 2025-04 | $2.58 | $1.61 | $0.975 | 11,548,946.0 | -24.23% |
| 2025-03 | $2.98 | $2.56 | $0.4218 | 5,690,852.0 | -12.16% |
| 2025-02 | $3.19 | $2.65 | $0.535 | 7,824,726.0 | +4.23% |
| 2025-01 | $3.01 | $2.61 | $0.40 | 6,830,485.0 | +1.79% |
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.58 | $2.77 | $0.81 | 7,644,674.0 | -21.69% |
| 2024-11 | $3.66 | $2.87 | $0.79 | 9,208,218.0 | +19.13% |
| 2024-10 | $3.18 | $2.81 | $0.37 | 6,982,429.0 | -5.99% |
| 2024-09 | $3.29 | $2.51 | $0.78 | 9,070,059.0 | +20.53% |
| 2024-08 | $3.01 | $2.46 | $0.55 | 7,416,419.0 | -11.74% |
| 2024-07 | $3.29 | $2.69 | $0.61 | 8,684,555.0 | +0.34% |
| 2024-06 | $3.24 | $2.77 | $0.47 | 11,445,323.0 | -5.71% |
| 2024-05 | $4.50 | $2.86 | $1.64 | 11,465,695.0 | -26.57% |
| 2024-04 | $4.74 | $4.21 | $0.53 | 7,548,963.0 | -10.06% |
| 2024-03 | $5.01 | $4.50 | $0.52 | 8,358,030.0 | +0.63% |
| 2024-02 | $5.66 | $4.45 | $1.21 | 9,988,992.0 | -15.51% |
| 2024-01 | $6.12 | $5.37 | $0.755 | 7,445,242.0 | -5.56% |
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.41 | $5.42 | $0.985 | 9,286,142.0 | +8.00% |
| 2023-11 | $5.54 | $4.12 | $1.42 | 8,302,144.0 | +30.95% |
| 2023-10 | $4.89 | $3.99 | $0.90 | 10,507,809.0 | -13.93% |
| 2023-09 | $5.46 | $4.81 | $0.65 | 8,326,888.0 | -8.61% |
| 2023-08 | $5.84 | $4.91 | $0.9274 | 9,683,856.0 | -6.81% |
| 2023-07 | $5.91 | $4.99 | $0.92 | 10,598,829.0 | +8.11% |
| 2023-06 | $5.52 | $4.61 | $0.91 | 13,559,198.0 | +13.49% |
| 2023-05 | $5.05 | $3.97 | $1.08 | 14,261,096.0 | +4.47% |
| 2023-04 | $5.00 | $4.18 | $0.82 | 12,509,394.0 | -9.88% |
| 2023-03 | $6.03 | $4.76 | $1.27 | 43,779,212.0 | -17.20% |
| 2023-02 | $7.07 | $5.85 | $1.22 | 10,423,926.0 | -10.33% |
| 2023-01 | $6.72 | $5.38 | $1.34 | 7,495,040.0 | +24.63% |
1.81%
1.23%
자본화:
|
볼륨(24시간):