Granite Point Mortgage Trust Inc. (GPMT.PA) stock
GPMT.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as GPMT
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 4/3035% above fair value
$12.47−0.06 (-0.52%)
Close on Oct 30, 2026Market cap $205.81MP/E –Yield 4.68%
Price history
Granite Point Mortgage Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.47
-0.52% on the day
52-week range
$12.37 – $21.03
-40.7% from the high
Change over 52 weeks
-36.3%
From $19.59 on Oct 30, 2025
Average volume
10,439
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.54 | $12.94 | $12.37 | $12.47 | -0.52% | 10,378 |
| Oct 29, 2026 | $12.69 | $13.05 | $12.50 | $12.54 | -0.52% | 10,461 |
| Oct 28, 2026 | $12.88 | $12.88 | $12.49 | $12.60 | -2.17% | 19,798 |
| Oct 27, 2026 | $12.86 | $12.88 | $12.83 | $12.88 | +0.55% | 5,164 |
| Oct 26, 2026 | $12.91 | $12.91 | $12.81 | $12.81 | -0.77% | 6,236 |
| Oct 23, 2026 | $12.90 | $12.91 | $12.86 | $12.91 | +0.62% | 6,150 |
| Oct 22, 2026 | $12.85 | $13.00 | $12.80 | $12.83 | +0.23% | 9,765 |
| Oct 21, 2026 | $12.92 | $12.98 | $12.80 | $12.80 | -1.55% | 17,900 |
| Oct 20, 2026 | $13.12 | $13.12 | $12.91 | $13.00 | -0.15% | 8,332 |
| Oct 19, 2026 | $13.23 | $13.35 | $12.90 | $13.02 | -1.62% | 19,596 |
| Oct 16, 2026 | $13.49 | $13.51 | $12.80 | $13.24 | +1.11% | 6,852 |
| Oct 15, 2026 | $13.00 | $13.79 | $12.69 | $13.09 | +1.16% | 18,877 |
| Oct 14, 2026 | $13.07 | $13.07 | $12.60 | $12.94 | -0.61% | 24,878 |
| Oct 13, 2026 | $13.25 | $13.70 | $12.85 | $13.02 | -0.69% | 28,069 |
| Oct 12, 2026 | $13.61 | $13.61 | $13.05 | $13.11 | -0.76% | 5,750 |
| Oct 9, 2026 | $13.12 | $13.39 | $12.96 | $13.21 | +0.46% | 4,678 |
| Oct 8, 2026 | $13.10 | $13.75 | $13.10 | $13.15 | +1.15% | 11,557 |
| Oct 7, 2026 | $13.40 | $13.40 | $12.80 | $13.00 | -3.70% | 13,102 |
| Oct 6, 2026 | $14.33 | $14.33 | $13.50 | $13.50 | -1.89% | 8,536 |
| Oct 5, 2026 | $14.00 | $14.20 | $13.33 | $13.76 | -1.99% | 22,908 |
| Oct 2, 2026 | $14.74 | $15.10 | $13.98 | $14.04 | -3.97% | 10,971 |
| Oct 1, 2026 | $15.21 | $15.39 | $14.50 | $14.62 | -5.00% | 14,184 |
| Sep 30, 2026 | $14.45 | $15.65 | $14.45 | $15.39 | +6.73% | 22,359 |
| Sep 29, 2026 | $14.30 | $14.42 | $14.21 | $14.42 | 0.00% | 2,883 |
| Sep 28, 2026 | $14.90 | $14.90 | $13.78 | $14.42 | -3.61% | 24,894 |
| Sep 25, 2026 | $14.80 | $15.06 | $14.66 | $14.96 | -0.30% | 15,236 |
| Sep 24, 2026 | $15.00 | $15.05 | $14.25 | $15.01 | +0.24% | 15,388 |
| Sep 23, 2026 | $15.00 | $15.15 | $14.97 | $14.97 | -1.12% | 1,529 |
| Sep 22, 2026 | $15.19 | $15.34 | $15.02 | $15.14 | -1.30% | 3,107 |
| Sep 21, 2026 | $15.71 | $15.71 | $15.00 | $15.34 | -2.85% | 10,943 |
| Sep 18, 2026 | $15.66 | $15.84 | $15.66 | $15.79 | +0.57% | 2,178 |
| Sep 17, 2026 | $15.72 | $15.85 | $15.68 | $15.70 | +0.32% | 4,651 |
| Sep 16, 2026 | $15.30 | $15.80 | $15.30 | $15.65 | +2.29% | 8,455 |
| Sep 15, 2026 | $15.51 | $15.51 | $15.08 | $15.30 | -1.35% | 6,170 |
| Sep 14, 2026 | $16.14 | $16.15 | $15.51 | $15.51 | -3.84% | 17,172 |
| Sep 11, 2026 | $16.20 | $16.31 | $16.13 | $16.13 | -0.19% | 4,619 |
| Sep 10, 2026 | $16.61 | $16.62 | $16.12 | $16.16 | -3.46% | 10,348 |
| Sep 9, 2026 | $16.60 | $16.78 | $16.60 | $16.74 | +0.93% | 5,271 |
| Sep 8, 2026 | $16.59 | $16.72 | $16.53 | $16.59 | +0.09% | 1,998 |
| Sep 4, 2026 | $16.38 | $16.57 | $16.38 | $16.57 | +0.67% | 2,036 |
| Sep 3, 2026 | $16.23 | $16.57 | $16.23 | $16.46 | +1.04% | 1,383 |
| Sep 2, 2026 | $16.50 | $16.50 | $16.11 | $16.29 | -1.69% | 8,164 |
| Sep 1, 2026 | $16.71 | $16.71 | $16.57 | $16.57 | -0.24% | 6,783 |
| Aug 31, 2026 | $16.75 | $16.85 | $16.60 | $16.61 | -0.84% | 4,036 |
| Aug 28, 2026 | $16.60 | $16.84 | $16.60 | $16.75 | +0.63% | 3,068 |
| Aug 27, 2026 | $16.92 | $16.92 | $16.61 | $16.65 | -1.39% | 9,937 |
| Aug 26, 2026 | $16.95 | $16.97 | $16.86 | $16.88 | -0.53% | 7,287 |
| Aug 25, 2026 | $17.14 | $17.14 | $16.91 | $16.97 | -1.34% | 11,141 |
| Aug 24, 2026 | $17.35 | $17.40 | $17.15 | $17.20 | -1.26% | 4,204 |
| Aug 21, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | +0.46% | 1,034 |
| Aug 20, 2026 | $17.28 | $17.34 | $17.25 | $17.34 | +0.70% | 2,867 |
| Aug 19, 2026 | $17.22 | $17.22 | $17.22 | $17.22 | 0.00% | – |
| Aug 18, 2026 | $17.19 | $17.22 | $17.07 | $17.22 | +0.82% | 1,973 |
| Aug 17, 2026 | $17.42 | $17.42 | $17.07 | $17.08 | -1.50% | 3,490 |
| Aug 14, 2026 | $17.50 | $17.52 | $17.34 | $17.34 | -0.86% | 2,528 |
| Aug 13, 2026 | $17.49 | $17.89 | $17.48 | $17.49 | 0.00% | 5,589 |
| Aug 12, 2026 | $17.46 | $17.74 | $17.42 | $17.49 | +0.63% | 7,151 |
| Aug 11, 2026 | $16.81 | $17.46 | $16.79 | $17.38 | +3.45% | 9,004 |
| Aug 10, 2026 | $17.22 | $17.47 | $16.50 | $16.80 | -2.44% | 20,984 |
| Aug 7, 2026 | $17.62 | $17.62 | $17.20 | $17.22 | -2.16% | 24,700 |
| Aug 6, 2026 | $18.42 | $18.42 | $17.52 | $17.60 | -4.86% | 25,221 |
| Aug 5, 2026 | $18.42 | $18.52 | $18.42 | $18.50 | +0.43% | 4,433 |
| Aug 4, 2026 | $18.45 | $18.49 | $18.42 | $18.42 | -0.16% | 7,988 |
| Aug 3, 2026 | $18.45 | $18.49 | $18.31 | $18.45 | +0.82% | 3,108 |
| Jul 31, 2026 | $18.49 | $18.51 | $18.30 | $18.30 | -1.03% | 11,374 |
| Jul 30, 2026 | $18.49 | $18.50 | $18.32 | $18.49 | 0.00% | 3,194 |
| Jul 29, 2026 | $18.49 | $18.50 | $18.36 | $18.49 | +0.65% | 3,633 |
| Jul 28, 2026 | $18.32 | $18.41 | $18.31 | $18.37 | +0.49% | 7,749 |
| Jul 27, 2026 | $18.30 | $18.31 | $18.26 | $18.28 | +0.58% | 1,949 |
| Jul 24, 2026 | $18.15 | $18.20 | $18.15 | $18.18 | -0.14% | 4,545 |
| Jul 23, 2026 | $18.20 | $18.20 | $18.20 | $18.20 | -0.87% | 1,385 |
| Jul 22, 2026 | $18.34 | $18.36 | $18.28 | $18.36 | +0.55% | 2,087 |
| Jul 21, 2026 | $18.29 | $18.35 | $18.26 | $18.26 | -0.16% | 2,584 |
| Jul 20, 2026 | $18.23 | $18.29 | $18.23 | $18.29 | +0.30% | 1,768 |
| Jul 17, 2026 | $18.17 | $18.31 | $18.17 | $18.24 | +0.08% | 10,018 |
| Jul 16, 2026 | $18.33 | $18.38 | $18.22 | $18.22 | -0.65% | 4,536 |
| Jul 15, 2026 | $18.25 | $18.45 | $18.25 | $18.34 | +0.77% | 14,358 |
| Jul 14, 2026 | $18.31 | $18.31 | $18.12 | $18.20 | 0.00% | 4,131 |
| Jul 13, 2026 | $18.27 | $18.27 | $18.20 | $18.20 | -0.22% | 1,760 |
| Jul 10, 2026 | $18.13 | $18.28 | $18.09 | $18.24 | 0.00% | 4,578 |
| Jul 9, 2026 | $18.13 | $18.35 | $18.13 | $18.24 | -0.38% | 1,987 |
| Jul 8, 2026 | $18.40 | $18.45 | $18.26 | $18.31 | -0.33% | 3,909 |
| Jul 7, 2026 | $18.73 | $18.73 | $18.30 | $18.37 | +0.11% | 9,245 |
| Jul 6, 2026 | $18.46 | $18.46 | $18.26 | $18.35 | +0.11% | 1,905 |
| Jul 2, 2026 | $18.12 | $18.45 | $17.99 | $18.33 | +1.83% | 72,030 |
| Jul 1, 2026 | $17.38 | $18.13 | $17.17 | $18.00 | +3.33% | 81,873 |
| Jun 30, 2026 | $17.70 | $18.21 | $17.09 | $17.42 | -1.41% | 52,883 |
| Jun 29, 2026 | $18.60 | $18.60 | $17.58 | $17.67 | -3.60% | 7,712 |
| Jun 26, 2026 | $18.33 | $18.74 | $18.33 | $18.33 | +0.33% | 2,996 |
| Jun 25, 2026 | $18.60 | $18.60 | $18.02 | $18.27 | -1.03% | 5,868 |
| Jun 24, 2026 | $18.46 | $18.70 | $18.22 | $18.46 | +0.54% | 3,900 |
| Jun 23, 2026 | $18.54 | $18.54 | $18.01 | $18.36 | -0.97% | 6,188 |
| Jun 22, 2026 | $19.20 | $19.20 | $18.51 | $18.54 | -3.44% | 7,295 |
| Jun 18, 2026 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | – |
| Jun 17, 2026 | $19.26 | $19.40 | $19.20 | $19.20 | -0.93% | 3,857 |
| Jun 16, 2026 | $19.40 | $19.40 | $19.38 | $19.38 | -0.26% | 653 |
| Jun 15, 2026 | $19.56 | $20.00 | $19.43 | $19.43 | +1.73% | 1,282 |
| Jun 12, 2026 | $19.06 | $19.55 | $19.06 | $19.10 | 0.00% | 2,406 |
| Jun 11, 2026 | $19.21 | $19.21 | $19.10 | $19.10 | +0.21% | 1,346 |
| Jun 10, 2026 | $19.30 | $19.30 | $19.06 | $19.06 | -1.24% | 1,296 |
| Jun 9, 2026 | $19.42 | $19.42 | $19.30 | $19.30 | -0.82% | 1,037 |
| Jun 8, 2026 | $19.50 | $19.50 | $19.46 | $19.46 | -0.87% | 934 |
| Jun 5, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | 0.00% | – |
| Jun 4, 2026 | $19.65 | $19.65 | $19.35 | $19.63 | +0.92% | 2,250 |
| Jun 3, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | -1.02% | 258 |
| Jun 2, 2026 | $19.55 | $19.69 | $19.36 | $19.65 | +1.03% | 3,040 |
| Jun 1, 2026 | $19.52 | $19.52 | $19.36 | $19.45 | +0.21% | 4,248 |
| May 29, 2026 | $19.65 | $19.65 | $19.20 | $19.41 | -1.27% | 7,349 |
| May 28, 2026 | $20.02 | $20.02 | $19.65 | $19.66 | -1.70% | 7,978 |
| May 27, 2026 | $20.00 | $20.00 | $19.93 | $20.00 | +0.15% | 2,660 |
| May 26, 2026 | $19.72 | $19.97 | $19.72 | $19.97 | +0.60% | 523 |
| May 22, 2026 | $20.00 | $20.00 | $19.75 | $19.85 | -0.75% | 4,459 |
| May 21, 2026 | $20.00 | $20.05 | $20.00 | $20.00 | 0.00% | 5,525 |
| May 20, 2026 | $19.77 | $20.00 | $19.77 | $20.00 | +0.50% | 4,691 |
| May 19, 2026 | $19.67 | $19.90 | $19.67 | $19.90 | +0.36% | 5,603 |
| May 18, 2026 | $19.70 | $20.00 | $19.52 | $19.83 | +0.30% | 12,497 |
| May 15, 2026 | $19.91 | $19.91 | $19.77 | $19.77 | -0.65% | 1,350 |
| May 14, 2026 | $19.95 | $19.99 | $19.75 | $19.90 | -0.40% | 3,072 |
| May 13, 2026 | $19.82 | $19.98 | $19.82 | $19.98 | +0.30% | 896 |
| May 12, 2026 | $20.00 | $20.00 | $19.80 | $19.92 | -0.40% | 5,450 |
| May 11, 2026 | $19.80 | $20.05 | $19.80 | $20.00 | +0.25% | 2,758 |
| May 8, 2026 | $19.94 | $20.02 | $19.86 | $19.95 | -0.23% | 5,749 |
| May 7, 2026 | $19.85 | $20.00 | $19.85 | $20.00 | +0.25% | 995 |
| May 6, 2026 | $19.84 | $20.05 | $19.79 | $19.95 | +0.89% | 4,219 |
| May 5, 2026 | $19.75 | $19.77 | $19.65 | $19.77 | +0.10% | 2,500 |
| May 4, 2026 | $19.95 | $19.95 | $19.75 | $19.75 | -1.00% | 4,206 |
| May 1, 2026 | $20.04 | $20.05 | $19.95 | $19.95 | -0.10% | 3,597 |
| Apr 30, 2026 | $19.89 | $20.07 | $19.89 | $19.97 | -0.30% | 5,157 |
| Apr 29, 2026 | $20.03 | $20.03 | $20.03 | $20.03 | -0.05% | 478 |
| Apr 28, 2026 | $20.03 | $20.05 | $19.98 | $20.04 | +0.05% | 1,438 |
| Apr 27, 2026 | $20.05 | $20.05 | $20.00 | $20.03 | +0.35% | 5,127 |
| Apr 24, 2026 | $20.05 | $20.05 | $19.96 | $19.96 | +0.35% | 1,444 |
| Apr 23, 2026 | $19.89 | $20.05 | $19.89 | $19.89 | -0.55% | 2,844 |
| Apr 22, 2026 | $19.83 | $20.09 | $19.83 | $20.00 | +0.10% | 2,551 |
| Apr 21, 2026 | $19.99 | $20.02 | $19.98 | $19.98 | -0.35% | 2,321 |
| Apr 20, 2026 | $19.78 | $20.05 | $19.78 | $20.05 | +1.62% | 1,432 |
| Apr 17, 2026 | $20.20 | $20.20 | $19.73 | $19.73 | -0.08% | 1,689 |
| Apr 16, 2026 | $20.00 | $20.00 | $19.69 | $19.75 | -1.37% | 7,403 |
| Apr 15, 2026 | $19.00 | $20.23 | $19.00 | $20.02 | +4.54% | 42,014 |
| Apr 14, 2026 | $18.22 | $19.54 | $18.11 | $19.15 | +5.86% | 35,922 |
| Apr 13, 2026 | $18.06 | $18.49 | $17.95 | $18.09 | -1.09% | 8,003 |
| Apr 10, 2026 | $17.90 | $18.29 | $17.83 | $18.29 | +1.50% | 9,726 |
| Apr 9, 2026 | $18.08 | $18.10 | $18.02 | $18.02 | -0.83% | 979 |
| Apr 8, 2026 | $18.09 | $18.28 | $18.05 | $18.17 | +0.55% | 4,429 |
| Apr 7, 2026 | $17.95 | $18.07 | $17.88 | $18.07 | +1.12% | 2,424 |
| Apr 6, 2026 | $17.98 | $17.99 | $17.76 | $17.87 | -0.61% | 4,660 |
| Apr 2, 2026 | $17.98 | $18.17 | $17.93 | $17.98 | 0.00% | 6,599 |
| Apr 1, 2026 | $17.91 | $18.13 | $17.87 | $17.98 | -0.94% | 2,843 |
| Mar 31, 2026 | $17.98 | $18.29 | $17.82 | $18.15 | 0.00% | 45,217 |
| Mar 30, 2026 | $18.15 | $18.15 | $17.57 | $18.15 | +0.11% | 9,506 |
| Mar 27, 2026 | $18.10 | $18.13 | $18.00 | $18.13 | -0.11% | 2,164 |
| Mar 26, 2026 | $18.39 | $18.39 | $18.15 | $18.15 | -0.71% | 2,377 |
| Mar 25, 2026 | $18.67 | $18.67 | $18.20 | $18.28 | -1.61% | 3,837 |
| Mar 24, 2026 | $18.46 | $18.68 | $18.46 | $18.58 | +0.54% | 1,765 |
| Mar 23, 2026 | $18.59 | $18.69 | $16.21 | $18.48 | -1.44% | 10,348 |
| Mar 20, 2026 | $18.93 | $18.93 | $18.35 | $18.75 | -0.90% | 22,295 |
| Mar 19, 2026 | $19.21 | $19.25 | $18.92 | $18.92 | -3.17% | 4,135 |
| Mar 18, 2026 | $19.72 | $19.72 | $19.26 | $19.54 | +0.72% | 2,474 |
| Mar 17, 2026 | $19.50 | $19.69 | $19.40 | $19.40 | -0.67% | 2,769 |
| Mar 16, 2026 | $19.75 | $19.80 | $19.35 | $19.53 | -1.11% | 5,238 |
| Mar 13, 2026 | $20.30 | $20.48 | $19.68 | $19.75 | -3.07% | 6,270 |
| Mar 12, 2026 | $20.37 | $20.48 | $20.30 | $20.38 | +0.02% | 3,422 |
| Mar 11, 2026 | $20.52 | $20.52 | $20.37 | $20.37 | -0.73% | 3,651 |
| Mar 10, 2026 | $20.46 | $20.68 | $20.46 | $20.52 | +0.74% | 4,067 |
| Mar 9, 2026 | $20.55 | $20.55 | $20.37 | $20.37 | -0.88% | 1,312 |
| Mar 6, 2026 | $20.61 | $20.68 | $20.55 | $20.55 | +0.05% | 2,079 |
| Mar 5, 2026 | $20.60 | $20.60 | $20.48 | $20.54 | -0.19% | 3,304 |
| Mar 4, 2026 | $20.52 | $20.69 | $20.52 | $20.58 | +0.44% | 2,801 |
| Mar 3, 2026 | $20.70 | $20.70 | $20.48 | $20.49 | -0.77% | 4,758 |
| Mar 2, 2026 | $20.38 | $20.74 | $20.32 | $20.65 | +1.57% | 3,253 |
| Feb 27, 2026 | $20.25 | $20.74 | $19.83 | $20.33 | +0.44% | 39,119 |
| Feb 26, 2026 | $20.65 | $20.65 | $20.23 | $20.24 | -1.12% | 8,790 |
| Feb 25, 2026 | $20.61 | $20.61 | $20.39 | $20.47 | +0.20% | 6,845 |
| Feb 24, 2026 | $20.30 | $20.74 | $20.29 | $20.43 | +0.87% | 7,665 |
| Feb 23, 2026 | $20.50 | $20.89 | $20.11 | $20.25 | -1.20% | 10,686 |
| Feb 20, 2026 | $20.60 | $20.90 | $20.50 | $20.50 | -1.16% | 11,656 |
| Feb 19, 2026 | $20.73 | $20.74 | $20.33 | $20.74 | -0.53% | 7,377 |
| Feb 18, 2026 | $20.92 | $21.03 | $20.68 | $20.85 | -0.71% | 8,119 |
| Feb 17, 2026 | $20.83 | $21.00 | $20.69 | $21.00 | +0.24% | 21,995 |
| Feb 13, 2026 | $20.80 | $20.95 | $20.80 | $20.95 | +0.67% | 9,184 |
| Feb 12, 2026 | $20.90 | $20.96 | $20.70 | $20.81 | -0.67% | 14,312 |
| Feb 11, 2026 | $20.90 | $20.95 | $20.90 | $20.95 | +0.24% | 10,094 |
| Feb 10, 2026 | $20.87 | $20.90 | $20.77 | $20.90 | +0.82% | 7,094 |
| Feb 9, 2026 | $20.66 | $20.90 | $20.66 | $20.73 | -0.62% | 6,026 |
| Feb 6, 2026 | $20.66 | $20.93 | $20.24 | $20.86 | +0.48% | 25,185 |
| Feb 5, 2026 | $20.45 | $20.79 | $20.35 | $20.76 | +1.02% | 18,934 |
| Feb 4, 2026 | $20.54 | $20.60 | $20.20 | $20.55 | +0.42% | 14,699 |
| Feb 3, 2026 | $20.32 | $20.60 | $20.32 | $20.47 | -0.22% | 12,107 |
| Feb 2, 2026 | $20.27 | $20.54 | $20.10 | $20.51 | +0.69% | 25,802 |
| Jan 30, 2026 | $20.29 | $20.54 | $20.05 | $20.37 | +0.34% | 33,670 |
| Jan 29, 2026 | $20.67 | $20.71 | $20.15 | $20.30 | -1.84% | 36,664 |
| Jan 28, 2026 | $20.54 | $20.75 | $20.47 | $20.68 | +0.10% | 28,710 |
| Jan 27, 2026 | $20.73 | $20.77 | $20.43 | $20.66 | +0.01% | 45,196 |
| Jan 26, 2026 | $20.69 | $20.75 | $20.50 | $20.66 | +0.33% | 48,849 |
| Jan 23, 2026 | $20.30 | $20.60 | $20.07 | $20.59 | +1.28% | 22,120 |
| Jan 22, 2026 | $20.40 | $20.64 | $20.14 | $20.33 | -0.05% | 10,499 |
| Jan 21, 2026 | $20.30 | $20.65 | $20.10 | $20.34 | -0.29% | 10,945 |
| Jan 20, 2026 | $20.27 | $20.44 | $20.06 | $20.40 | +0.11% | 22,026 |
| Jan 16, 2026 | $20.49 | $20.49 | $20.06 | $20.38 | -0.55% | 10,410 |
| Jan 15, 2026 | $20.20 | $20.49 | $20.18 | $20.49 | +2.39% | 16,093 |
| Jan 14, 2026 | $20.20 | $20.25 | $19.93 | $20.01 | -0.72% | 15,157 |
| Jan 13, 2026 | $19.82 | $20.16 | $19.80 | $20.16 | +1.24% | 7,250 |
| Jan 12, 2026 | $19.74 | $19.91 | $19.56 | $19.91 | -0.45% | 1,184 |
| Jan 9, 2026 | $20.00 | $20.20 | $20.00 | $20.00 | -0.25% | 5,892 |
| Jan 8, 2026 | $20.01 | $20.25 | $20.00 | $20.05 | -0.40% | 8,986 |
| Jan 7, 2026 | $20.03 | $20.35 | $20.00 | $20.13 | -0.12% | 13,196 |
| Jan 6, 2026 | $19.90 | $20.21 | $19.90 | $20.16 | +0.37% | 2,133 |
| Jan 5, 2026 | $20.35 | $20.35 | $19.97 | $20.08 | -1.18% | 12,420 |
| Jan 2, 2026 | $20.23 | $20.55 | $19.84 | $20.32 | +0.74% | 6,428 |
| Dec 31, 2025 | $20.15 | $20.64 | $19.61 | $20.17 | -0.21% | 23,135 |
| Dec 30, 2025 | $20.81 | $20.81 | $20.15 | $20.21 | -3.61% | 9,843 |
| Dec 29, 2025 | $20.24 | $20.97 | $20.24 | $20.97 | +2.29% | 37,823 |
| Dec 26, 2025 | $20.45 | $20.60 | $20.45 | $20.50 | -0.29% | 5,371 |
| Dec 24, 2025 | $20.30 | $20.65 | $20.30 | $20.56 | +1.28% | 1,918 |
| Dec 23, 2025 | $20.25 | $20.59 | $20.15 | $20.30 | -0.73% | 6,997 |
| Dec 22, 2025 | $20.29 | $20.56 | $19.83 | $20.45 | +2.10% | 14,996 |
| Dec 19, 2025 | $20.08 | $20.25 | $19.75 | $20.03 | 0.00% | 16,531 |
| Dec 18, 2025 | $19.86 | $20.16 | $19.86 | $20.03 | +0.50% | 5,647 |
| Dec 17, 2025 | $19.57 | $19.93 | $19.39 | $19.93 | +2.94% | 20,146 |
| Dec 16, 2025 | $19.80 | $19.80 | $19.36 | $19.36 | -0.77% | 16,701 |
| Dec 15, 2025 | $19.39 | $19.53 | $19.30 | $19.51 | +0.60% | 14,910 |
| Dec 12, 2025 | $19.49 | $19.49 | $19.39 | $19.39 | -0.21% | 4,282 |
| Dec 11, 2025 | $19.42 | $19.50 | $19.29 | $19.43 | +0.28% | 7,135 |
| Dec 10, 2025 | $19.52 | $19.59 | $19.31 | $19.38 | -1.55% | 8,712 |
| Dec 9, 2025 | $19.87 | $19.87 | $19.57 | $19.69 | -0.33% | 4,040 |
| Dec 8, 2025 | $19.56 | $19.76 | $19.53 | $19.75 | +0.54% | 2,800 |
| Dec 5, 2025 | $19.85 | $19.85 | $19.54 | $19.64 | -0.79% | 4,483 |
| Dec 4, 2025 | $19.72 | $19.80 | $19.72 | $19.80 | +0.41% | 681 |
| Dec 3, 2025 | $19.70 | $19.72 | $19.70 | $19.72 | +0.56% | 333 |
| Dec 2, 2025 | $19.73 | $19.73 | $19.55 | $19.61 | -0.25% | 2,261 |
| Dec 1, 2025 | $19.92 | $19.92 | $19.66 | $19.66 | -1.26% | 2,298 |
| Nov 28, 2025 | $19.59 | $19.91 | $19.59 | $19.91 | +1.63% | 1,413 |
| Nov 26, 2025 | $19.49 | $19.60 | $19.49 | $19.59 | +1.14% | 1,951 |
| Nov 25, 2025 | $19.37 | $19.49 | $19.26 | $19.37 | +0.16% | 3,084 |
| Nov 24, 2025 | $19.57 | $19.64 | $19.34 | $19.34 | -0.62% | 2,617 |
| Nov 21, 2025 | $19.48 | $19.58 | $19.43 | $19.46 | +0.57% | 4,596 |
| Nov 20, 2025 | $19.59 | $19.59 | $19.33 | $19.35 | -0.51% | 3,552 |
| Nov 19, 2025 | $19.43 | $19.48 | $19.37 | $19.45 | -0.77% | 888 |
| Nov 18, 2025 | $19.71 | $19.72 | $19.46 | $19.60 | +0.05% | 3,080 |
| Nov 17, 2025 | $19.51 | $19.59 | $19.50 | $19.59 | -0.27% | 1,457 |
| Nov 14, 2025 | $19.40 | $19.64 | $19.40 | $19.64 | +1.30% | 2,296 |
| Nov 13, 2025 | $19.35 | $19.40 | $19.30 | $19.39 | -0.10% | 6,911 |
| Nov 12, 2025 | $19.42 | $19.42 | $19.37 | $19.41 | +0.21% | 827 |
| Nov 11, 2025 | $19.31 | $19.45 | $19.29 | $19.37 | +0.26% | 19,361 |
| Nov 10, 2025 | $19.71 | $19.71 | $19.26 | $19.32 | +0.06% | 13,757 |
| Nov 7, 2025 | $19.35 | $19.35 | $19.27 | $19.31 | -0.21% | 2,206 |
| Nov 6, 2025 | $19.40 | $19.40 | $19.27 | $19.35 | -0.26% | 2,351 |
| Nov 5, 2025 | $19.30 | $19.45 | $19.30 | $19.40 | +0.52% | 3,152 |
| Nov 4, 2025 | $19.37 | $19.41 | $19.25 | $19.30 | -0.41% | 6,718 |
| Nov 3, 2025 | $19.45 | $19.47 | $19.36 | $19.38 | +0.26% | 2,888 |
| Oct 31, 2025 | $19.47 | $19.62 | $19.25 | $19.33 | -1.33% | 22,566 |
| Oct 30, 2025 | $19.50 | $19.60 | $19.50 | $19.59 | -0.31% | 1,924 |
| Oct 29, 2025 | $19.79 | $19.79 | $19.65 | $19.65 | -0.91% | 7,766 |
| Oct 28, 2025 | $19.62 | $19.86 | $19.62 | $19.83 | +0.61% | 3,164 |
| Oct 27, 2025 | $19.71 | $19.92 | $19.67 | $19.71 | 0.00% | 1,650 |
| Oct 24, 2025 | $19.71 | $19.71 | $19.71 | $19.71 | +0.77% | 587 |
| Oct 23, 2025 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | – |
| Oct 22, 2025 | $19.41 | $19.78 | $19.40 | $19.56 | -1.01% | 3,213 |
| Oct 21, 2025 | $19.75 | $19.80 | $19.74 | $19.76 | +1.07% | 6,084 |
| Oct 20, 2025 | $19.22 | $19.56 | $19.22 | $19.55 | – | 5,285 |
Seasonality
GPMT.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -0.4% | -2.6% | 1.9% | -1.5% | -1.9% | 6.0% | -2.2% | 0.6% | -6.3% | 2.2% | 1.2% |
| Months up | 3 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 1 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 0 of 5 | 3 of 4 | 3 of 5 |
| 2026 | 1.0% | -0.2% | -10.7% | 12.7% | -2.8% | -10.3% | 7.8% | -9.2% | -7.3% | -16.6% | ||
| 2025 | -1.2% | 3.8% | -3.9% | 2.2% | 9.1% | -4.6% | 13.4% | 2.6% | 2.3% | -4.4% | 3.0% | 3.5% |
| 2024 | 1.4% | -6.5% | 12.1% | -6.3% | -4.2% | -1.7% | 8.4% | -5.2% | 11.2% | -3.1% | 7.7% | -1.6% |
| 2023 | 6.6% | 3.3% | -10.4% | 6.4% | -8.0% | 11.7% | -2.3% | 0.1% | 1.5% | -5.4% | 3.0% | 8.2% |
| 2022 | -1.1% | -2.4% | -0.2% | -5.7% | -1.5% | -4.5% | 2.5% | 1.0% | -4.8% | -1.9% | -5.1% | -6.7% |
| 2021 | 2.6% |