Stockscreener 앱 받기
1.04
2.80%
-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 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.10 | $1.04 | $0.065 | 561,486.0 | -2.80% |
| 2026-09-03 | $1.08 | $1.01 | $0.07 | 237,423.0 | +3.88% |
| 2026-09-02 | $1.03 | $0.99 | $0.04 | 331,786.0 | +1.98% |
| 2026-09-01 | $1.08 | $1.01 | $0.07 | 329,198.0 | -4.72% |
| 2026-08-31 | $1.09 | $1.05 | $0.04 | 210,883.0 | -1.85% |
| 2026-08-28 | $1.10 | $1.07 | $0.03 | 245,161.0 | +0.00% |
| 2026-08-27 | $1.09 | $1.03 | $0.06 | 200,724.0 | +2.86% |
| 2026-08-26 | $1.08 | $1.03 | $0.0451 | 616,295.0 | -0.94% |
| 2026-08-25 | $1.08 | $1.05 | $0.031 | 280,244.0 | -2.75% |
| 2026-08-24 | $1.14 | $1.08 | $0.06 | 231,771.0 | -3.54% |
| 2026-08-21 | $1.14 | $1.11 | $0.025 | 103,049.0 | +0.89% |
| 2026-08-20 | $1.13 | $1.10 | $0.0291 | 195,523.0 | +0.90% |
| 2026-08-19 | $1.13 | $1.10 | $0.03 | 128,905.0 | +0.00% |
| 2026-08-18 | $1.18 | $1.11 | $0.065 | 219,368.0 | -5.13% |
| 2026-08-17 | $1.20 | $1.17 | $0.025 | 257,602.0 | -1.68% |
| 2026-08-14 | $1.23 | $1.17 | $0.054 | 243,696.0 | -2.46% |
| 2026-08-13 | $1.25 | $1.21 | $0.0411 | 332,045.0 | +0.00% |
| 2026-08-12 | $1.26 | $1.20 | $0.061 | 564,599.0 | -2.40% |
| 2026-08-11 | $1.27 | $1.24 | $0.035 | 109,452.0 | +0.81% |
| 2026-08-10 | $1.27 | $1.19 | $0.08 | 424,694.0 | -2.36% |
| 2026-08-07 | $1.28 | $1.23 | $0.05 | 111,948.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.10 | $0.99 | $0.115 | 2,021,379.0 | -1.89% |
| 2026-08 | $1.53 | $1.03 | $0.50 | 5,605,870.0 | -27.40% |
| 2026-07 | $1.50 | $1.30 | $0.205 | 2,815,601.0 | -2.67% |
| 2026-06 | $1.58 | $1.30 | $0.285 | 3,752,759.0 | +2.74% |
| 2026-05 | $1.58 | $1.30 | $0.276 | 3,125,238.0 | -2.67% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):