Stockscreener 앱 받기
3.52
0.00%
0.00
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.59 | $3.51 | $0.0802 | 486,285.0 | +0.00% |
| 2024-11-21 | $3.57 | $3.48 | $0.09 | 330,456.0 | +1.44% |
| 2024-11-20 | $3.54 | $3.42 | $0.11 | 473,317.0 | -0.29% |
| 2024-11-19 | $3.49 | $3.32 | $0.17 | 486,774.0 | +4.82% |
| 2024-11-18 | $3.35 | $3.26 | $0.095 | 343,322.0 | +1.84% |
| 2024-11-15 | $3.42 | $3.22 | $0.195 | 466,566.0 | -2.69% |
| 2024-11-14 | $3.42 | $3.35 | $0.075 | 444,338.0 | -0.30% |
| 2024-11-13 | $3.44 | $3.25 | $0.195 | 559,155.0 | +2.75% |
| 2024-11-12 | $3.43 | $3.27 | $0.16 | 843,619.0 | -3.54% |
| 2024-11-11 | $3.40 | $3.13 | $0.274 | 660,669.0 | +7.62% |
| 2024-11-08 | $3.16 | $3.08 | $0.075 | 414,680.0 | +2.27% |
| 2024-11-07 | $3.13 | $2.87 | $0.265 | 821,519.0 | +1.32% |
| 2024-11-06 | $3.17 | $2.92 | $0.25 | 636,938.0 | +1.00% |
| 2024-11-05 | $3.02 | $2.96 | $0.06 | 253,001.0 | +0.00% |
| 2024-11-04 | $3.04 | $2.92 | $0.1251 | 333,062.0 | +2.03% |
| 2024-11-01 | $3.02 | $2.95 | $0.07 | 311,491.0 | -1.01% |
| 2024-10-31 | $3.02 | $2.94 | $0.075 | 312,924.0 | -0.33% |
| 2024-10-30 | $3.04 | $2.94 | $0.104 | 269,809.0 | +1.36% |
| 2024-10-29 | $3.00 | $2.92 | $0.0795 | 359,044.0 | -2.64% |
| 2024-10-28 | $3.10 | $3.00 | $0.11 | 267,021.0 | +1.34% |
| 2024-10-25 | $3.13 | $2.98 | $0.15 | 188,409.0 | -3.55% |
| 2024-10-24 | $3.12 | $3.00 | $0.115 | 297,141.0 | +2.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.59 | $2.87 | $0.7202 | 8,351,477.0 | +18.12% |
| 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% |
Granite Point Mortgage Trust Inc 주식 (GPMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.76 | $5.16 | $1.60 | 16,524,399.0 | -16.38% |
| 2022-11 | $7.99 | $5.45 | $2.54 | 16,773,828.0 | -18.45% |
| 2022-10 | $7.99 | $5.98 | $2.01 | 13,407,402.0 | +22.05% |
| 2022-09 | $9.47 | $6.44 | $3.03 | 10,727,445.0 | -31.63% |
| 2022-08 | $10.79 | $9.42 | $1.37 | 5,731,020.0 | -11.22% |
| 2022-07 | $10.82 | $9.22 | $1.60 | 4,940,784.0 | +10.87% |
| 2022-06 | $11.15 | $8.81 | $2.34 | 11,421,415.0 | -13.00% |
| 2022-05 | $11.01 | $9.53 | $1.48 | 8,085,978.0 | +13.05% |
| 2022-04 | $11.20 | $9.65 | $1.55 | 6,745,461.0 | -12.50% |
| 2022-03 | $11.57 | $10.67 | $0.90 | 6,380,186.0 | -0.89% |
| 2022-02 | $12.09 | $10.79 | $1.30 | 7,609,429.0 | -7.27% |
| 2022-01 | $12.33 | $11.06 | $1.27 | 6,079,325.0 | +3.33% |
1.56%
0.11%
자본화:
|
볼륨(24시간):