Granite Point Mortgage Trust Inc Preferred Series A (GPMT_pa)

GPMT_pa
🏛️ 미국 →
20.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 20.58 20.65 20.50 20.65 0.0M
2025-09-29 20.65 20.65 20.20 20.55 0.0M
2025-09-26 20.65 20.65 20.65 20.65 0.0M
2025-09-25 20.59 20.59 20.58 20.59 0.0M
2025-09-24 20.55 20.60 20.45 20.57 0.0M
2025-09-23 20.37 20.65 20.34 20.37 0.0M
2025-09-22 20.40 20.40 20.20 20.40 0.2M
2025-09-19 20.35 20.39 20.30 20.39 0.0M
2025-09-18 20.35 20.37 20.34 20.35 0.0M
2025-09-17 20.22 20.35 20.22 20.35 0.0M
2025-09-16 20.31 20.32 20.27 20.32 0.0M
2025-09-15 20.20 20.34 20.00 20.31 0.0M
2025-09-12 20.25 20.35 20.25 20.35 0.0M
2025-09-11 20.35 20.35 20.15 20.26 0.0M
2025-09-10 20.28 20.31 20.27 20.28 0.0M
2025-09-09 20.20 20.20 20.20 20.20 0.0M
2025-09-08 20.36 20.36 19.81 20.23 0.0M
2025-09-05 20.35 20.36 20.26 20.36 0.0M
2025-09-04 20.11 20.28 20.11 20.25 0.0M
2025-09-03 19.84 20.23 19.80 20.20 0.0M
2025-09-02 20.09 20.34 19.85 19.90 0.0M
2025-08-29 20.20 20.35 20.10 20.18 0.0M
2025-08-28 20.25 20.30 20.25 20.30 0.0M
2025-08-27 20.30 20.35 20.25 20.30 0.0M
2025-08-26 20.15 20.35 20.15 20.28 0.0M
2025-08-25 20.15 20.15 20.14 20.15 0.0M
2025-08-22 20.25 20.28 20.25 20.27 0.0M
2025-08-21 20.20 20.23 20.20 20.23 0.0M
2025-08-20 20.13 20.20 20.11 20.15 0.0M
2025-08-19 19.90 20.12 19.90 20.12 0.0M
2025-08-18 19.91 20.02 19.91 20.02 0.0M
2025-08-15 19.71 19.91 19.71 19.82 0.0M
2025-08-14 19.69 19.81 19.69 19.81 0.0M
2025-08-13 19.65 19.65 19.50 19.65 0.0M
2025-08-12 19.60 19.80 19.55 19.59 0.0M
2025-08-11 19.77 19.77 19.67 19.69 0.0M
2025-08-08 19.80 19.81 19.75 19.77 0.0M
2025-08-07 19.85 19.85 19.75 19.84 0.0M
2025-08-06 19.57 19.82 19.57 19.79 0.0M
2025-08-05 19.51 19.56 19.51 19.56 0.0M
2025-08-04 19.45 19.68 19.45 19.61 0.0M
2025-08-01 19.71 19.71 19.50 19.53 0.0M
2025-07-31 19.43 19.76 19.43 19.67 0.0M
2025-07-30 19.37 19.50 19.35 19.50 0.0M
2025-07-29 19.50 19.54 19.48 19.50 0.0M
2025-07-28 19.51 19.51 19.37 19.50 0.0M
2025-07-25 19.52 19.52 19.27 19.50 0.0M
2025-07-24 19.47 19.54 19.47 19.54 0.0M
2025-07-23 19.42 19.50 19.39 19.49 0.0M
2025-07-22 19.35 19.52 19.35 19.50 0.0M
2025-07-21 19.10 19.45 19.02 19.45 0.0M
2025-07-18 19.25 19.25 19.14 19.20 0.0M
2025-07-17 19.08 19.19 18.99 19.15 0.0M
2025-07-16 19.10 19.10 19.01 19.10 0.0M
2025-07-15 18.71 19.10 18.63 19.02 0.0M
2025-07-14 18.62 18.77 18.62 18.76 0.0M
2025-07-11 18.38 18.40 18.38 18.40 0.0M
2025-07-10 18.23 18.43 18.22 18.32 0.0M
2025-07-09 18.18 18.23 18.15 18.15 0.0M
2025-07-08 18.15 18.15 18.14 18.15 0.0M
2025-07-07 18.08 18.16 18.08 18.15 0.0M
2025-07-03 18.15 18.25 18.15 18.24 0.0M
2025-07-02 17.78 18.15 17.77 18.15 0.0M
2025-07-01 17.50 17.97 17.50 17.79 0.0M
2025-06-30 18.60 18.61 17.52 17.78 0.1M
2025-06-27 18.60 18.64 18.55 18.60 0.0M
2025-06-26 18.60 18.60 18.49 18.60 0.0M
2025-06-25 18.73 18.88 18.60 18.75 0.0M
2025-06-24 18.77 18.84 18.61 18.61 0.0M
2025-06-23 18.68 18.68 18.32 18.58 0.0M
2025-06-20 18.94 19.22 18.26 18.26 0.0M
2025-06-18 18.66 18.98 18.66 18.82 0.0M
2025-06-17 18.73 18.79 18.60 18.70 0.0M
2025-06-16 18.44 18.62 18.39 18.62 0.0M
2025-06-13 18.58 18.60 18.45 18.52 0.0M
2025-06-12 18.51 18.62 18.50 18.60 0.0M
2025-06-11 18.42 18.54 18.38 18.52 0.0M
2025-06-10 18.40 18.45 18.39 18.40 0.0M
2025-06-09 18.40 18.50 18.39 18.42 0.0M
2025-06-06 18.40 18.40 18.30 18.34 0.0M
2025-06-05 18.31 18.40 18.31 18.35 0.0M
2025-06-04 18.60 18.62 18.29 18.38 0.0M
2025-06-03 18.59 18.71 18.57 18.59 0.0M
2025-06-02 18.64 18.67 18.30 18.56 0.0M
2025-05-30 19.02 19.02 18.64 18.64 0.0M
2025-05-29 18.73 18.79 18.73 18.75 0.0M
2025-05-28 18.73 19.00 18.59 18.73 0.0M
2025-05-27 18.51 18.74 18.45 18.69 0.0M
2025-05-23 18.35 18.64 18.35 18.62 0.0M
2025-05-22 18.43 18.49 18.43 18.44 0.0M
2025-05-21 18.40 18.48 18.33 18.41 0.0M
2025-05-20 18.65 18.69 17.80 18.46 0.0M
2025-05-19 18.15 18.72 18.15 18.68 0.0M
2025-05-16 18.15 18.25 18.05 18.25 0.0M
2025-05-15 17.77 18.18 17.77 18.15 0.0M
2025-05-14 17.86 18.00 17.86 17.86 0.0M
2025-05-13 17.86 18.09 17.85 17.85 0.0M
2025-05-12 17.90 17.95 17.75 17.81 0.0M
2025-05-09 17.76 17.78 17.75 17.78 0.0M
2025-05-08 17.82 17.82 17.75 17.76 0.0M
2025-05-07 17.26 17.85 17.15 17.78 0.0M
2025-05-06 17.14 17.27 17.02 17.25 0.0M
2025-05-05 16.98 17.27 16.96 17.14 0.0M
2025-05-02 17.06 17.26 17.03 17.22 0.0M
2025-05-01 16.95 17.24 16.95 17.24 0.0M
2025-04-30 16.95 17.15 16.87 17.09 0.0M
2025-04-29 16.75 17.47 16.67 17.21 0.0M
2025-04-28 16.71 16.77 16.60 16.77 0.0M
2025-04-25 16.59 16.59 16.59 16.59 0.0M
2025-04-24 16.69 16.75 16.52 16.75 0.0M
2025-04-23 16.60 16.78 16.60 16.72 0.0M
2025-04-22 16.60 16.77 16.47 16.57 0.0M
2025-04-21 16.45 16.64 16.45 16.51 0.0M
2025-04-17 16.60 16.63 16.51 16.59 0.0M
2025-04-16 16.74 16.88 16.30 16.58 0.0M
2025-04-15 16.76 16.91 16.57 16.74 0.0M
2025-04-14 16.95 16.96 16.61 16.75 0.0M
2025-04-11 16.50 16.97 16.50 16.83 0.0M
2025-04-10 17.00 17.00 16.60 16.75 0.0M
2025-04-09 16.65 17.10 16.20 17.07 0.0M
2025-04-08 16.96 16.96 16.50 16.66 0.0M
2025-04-07 16.60 17.05 16.45 16.75 0.1M
2025-04-04 17.01 17.24 16.70 16.70 0.0M
2025-04-03 17.21 17.31 17.10 17.24 0.0M
2025-04-02 17.25 17.39 17.25 17.30 0.0M
2025-04-01 16.85 17.22 16.85 17.18 0.0M
2025-03-31 17.30 17.34 17.10 17.16 0.0M
2025-03-28 17.27 17.33 17.25 17.30 0.0M
2025-03-27 17.27 17.30 17.21 17.30 0.0M
2025-03-26 17.33 17.39 17.17 17.17 0.0M
2025-03-25 17.32 17.40 17.32 17.39 0.0M
2025-03-24 17.33 17.33 17.27 17.32 0.0M
2025-03-21 17.21 17.27 17.21 17.26 0.0M
2025-03-20 17.39 17.39 17.22 17.23 0.0M
2025-03-19 17.23 17.39 17.23 17.30 0.0M
2025-03-18 17.23 17.23 17.23 17.23 0.0M
2025-03-17 17.33 17.51 17.28 17.35 0.0M
2025-03-14 17.31 17.35 17.21 17.25 0.0M
2025-03-13 17.40 17.42 17.21 17.25 0.0M
2025-03-12 17.22 17.43 17.22 17.26 0.0M
2025-03-11 17.40 17.40 17.22 17.22 0.0M
2025-03-10 17.70 17.74 17.45 17.50 0.0M
2025-03-07 17.82 17.83 17.72 17.74 0.0M
2025-03-06 17.79 17.85 17.75 17.85 0.0M
2025-03-05 17.74 17.89 17.74 17.84 0.0M
2025-03-04 17.85 17.89 17.76 17.88 0.0M
2025-03-03 17.86 17.86 17.82 17.82 0.0M
2025-02-28 17.79 17.88 17.75 17.86 0.0M
2025-02-27 17.74 17.79 17.70 17.79 0.0M
2025-02-26 17.70 17.74 17.70 17.71 0.0M
2025-02-25 17.56 17.63 17.56 17.62 0.0M
2025-02-24 17.47 17.60 17.47 17.56 0.0M
2025-02-21 17.54 17.54 17.42 17.54 0.0M
2025-02-20 17.44 17.49 17.34 17.40 0.0M
2025-02-19 17.26 17.45 17.26 17.44 0.0M
2025-02-18 17.56 17.56 17.35 17.35 0.0M
2025-02-14 17.38 17.56 17.22 17.45 0.0M
2025-02-13 17.25 17.30 17.17 17.28 0.0M
2025-02-12 17.20 17.29 17.20 17.29 0.0M
2025-02-11 17.25 17.30 17.20 17.21 0.0M
2025-02-10 17.36 17.46 17.17 17.17 0.0M
2025-02-07 17.32 17.45 17.32 17.45 0.0M
2025-02-06 17.41 17.41 17.30 17.39 0.0M
2025-02-05 17.36 17.48 17.17 17.42 0.0M
2025-02-04 17.40 17.40 17.24 17.37 0.0M
2025-02-03 17.23 17.40 17.17 17.34 0.0M
2025-01-31 17.36 17.36 17.20 17.20 0.0M
2025-01-30 17.26 17.37 17.26 17.36 0.0M
2025-01-29 17.28 17.29 17.28 17.29 0.0M
2025-01-28 17.34 17.34 17.15 17.28 0.0M
2025-01-27 17.34 17.40 17.28 17.39 0.0M
2025-01-24 17.35 17.39 17.25 17.34 0.0M
2025-01-23 17.41 17.44 17.30 17.35 0.1M
2025-01-22 17.35 17.69 17.35 17.41 0.0M
2025-01-21 17.33 17.64 17.30 17.32 0.0M
2025-01-17 17.35 17.46 17.25 17.33 0.0M
2025-01-16 17.48 17.48 17.30 17.36 0.0M
2025-01-15 17.36 17.46 17.30 17.33 0.0M
2025-01-14 17.47 17.50 17.33 17.33 0.0M
2025-01-13 17.54 17.54 17.30 17.33 0.0M
2025-01-10 17.48 17.58 17.40 17.45 0.0M
2025-01-08 17.64 17.64 17.48 17.48 0.0M
2025-01-07 17.68 17.68 17.55 17.59 0.0M
2025-01-06 17.79 17.79 17.60 17.69 0.0M
2025-01-03 17.80 17.80 17.48 17.80 0.0M
2025-01-02 17.36 17.85 17.36 17.70 0.0M