Stockscreener 앱 받기
1.41
2.17%
0.03
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.41 | $1.37 | $0.04 | 2,469.0 | +2.17% |
| 2026-05-22 | $1.45 | $1.36 | $0.09 | 79,753.0 | +0.00% |
| 2026-05-21 | $1.42 | $1.34 | $0.08 | 397,519.0 | +3.76% |
| 2026-05-20 | $1.34 | $1.30 | $0.04 | 151,359.0 | +2.31% |
| 2026-05-19 | $1.37 | $1.30 | $0.07 | 187,506.0 | -2.99% |
| 2026-05-18 | $1.41 | $1.32 | $0.0894 | 240,162.0 | -2.19% |
| 2026-05-15 | $1.38 | $1.33 | $0.05 | 87,673.0 | +0.74% |
| 2026-05-14 | $1.37 | $1.32 | $0.05 | 70,266.0 | +2.26% |
| 2026-05-13 | $1.34 | $1.30 | $0.045 | 143,000.0 | +0.76% |
| 2026-05-12 | $1.45 | $1.30 | $0.154 | 391,593.0 | -7.04% |
| 2026-05-11 | $1.48 | $1.42 | $0.06 | 94,479.0 | -3.40% |
| 2026-05-08 | $1.54 | $1.47 | $0.075 | 80,877.0 | -5.16% |
| 2026-05-07 | $1.58 | $1.47 | $0.106 | 117,413.0 | +4.03% |
| 2026-05-06 | $1.54 | $1.45 | $0.0908 | 104,208.0 | +4.93% |
| 2026-05-05 | $1.47 | $1.39 | $0.08 | 324,235.0 | +0.71% |
| 2026-05-04 | $1.49 | $1.41 | $0.075 | 44,878.0 | -2.76% |
| 2026-05-01 | $1.55 | $1.45 | $0.10 | 113,426.0 | -3.33% |
| 2026-04-30 | $1.53 | $1.45 | $0.08 | 113,661.0 | -2.60% |
| 2026-04-29 | $1.54 | $1.50 | $0.04 | 39,339.0 | +1.99% |
| 2026-04-28 | $1.55 | $1.50 | $0.05 | 34,284.0 | +0.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.58 | $1.30 | $0.276 | 2,630,816.0 | -6.00% |
| 2026-04 | $1.66 | $1.24 | $0.42 | 3,126,011.0 | +3.45% |
| 2026-03 | $1.83 | $1.39 | $0.44 | 3,766,115.0 | -16.67% |
| 2026-02 | $2.32 | $1.64 | $0.6799 | 4,511,736.0 | -18.31% |
| 2026-01 | $2.55 | $2.12 | $0.43 | 4,037,813.0 | -11.25% |
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.84 | $2.35 | $0.49 | 4,289,582.0 | -14.59% |
| 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% |
0.74%
0.15%
자본화:
|
볼륨(24시간):