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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.91 | $13.05 | $12.37 | $12.47 | -3.41% | 52,037 |
| Oct 19, 2026 | $13.23 | $13.35 | $12.80 | $12.91 | -2.46% | 61,743 |
| Oct 12, 2026 | $13.61 | $13.79 | $12.60 | $13.24 | +0.19% | 84,426 |
| Oct 5, 2026 | $14.00 | $14.33 | $12.80 | $13.21 | -5.91% | 60,781 |
| Sep 28, 2026 | $14.90 | $15.65 | $13.78 | $14.04 | -6.15% | 75,291 |
| Sep 21, 2026 | $15.71 | $15.71 | $14.25 | $14.96 | -5.26% | 46,203 |
| Sep 14, 2026 | $16.14 | $16.15 | $15.08 | $15.79 | -2.11% | 38,626 |
| Sep 8, 2026 | $16.59 | $16.78 | $16.12 | $16.13 | -2.66% | 22,236 |
| Aug 31, 2026 | $16.75 | $16.85 | $16.11 | $16.57 | -1.07% | 22,402 |
| Aug 24, 2026 | $17.35 | $17.40 | $16.60 | $16.75 | -3.85% | 35,637 |
| Aug 17, 2026 | $17.42 | $17.42 | $17.07 | $17.42 | +0.46% | 9,364 |
| Aug 10, 2026 | $17.22 | $17.89 | $16.50 | $17.34 | +0.70% | 45,256 |
| Aug 3, 2026 | $18.45 | $18.52 | $17.20 | $17.22 | -5.90% | 65,450 |
| Jul 27, 2026 | $18.30 | $18.51 | $18.26 | $18.30 | +0.69% | 27,899 |
| Jul 20, 2026 | $18.23 | $18.36 | $18.15 | $18.18 | -0.33% | 12,369 |
| Jul 13, 2026 | $18.27 | $18.45 | $18.12 | $18.24 | -0.03% | 34,803 |
| Jul 6, 2026 | $18.46 | $18.73 | $18.09 | $18.24 | -0.49% | 21,624 |
| Jun 29, 2026 | $18.60 | $18.60 | $17.09 | $18.33 | 0.00% | 214,498 |
| Jun 22, 2026 | $19.20 | $19.20 | $18.01 | $18.33 | -4.53% | 26,247 |
| Jun 15, 2026 | $19.56 | $20.00 | $19.20 | $19.20 | +0.52% | 5,792 |
| Jun 8, 2026 | $19.50 | $19.55 | $19.06 | $19.10 | -2.70% | 7,019 |
| Jun 1, 2026 | $19.52 | $19.69 | $19.35 | $19.63 | +1.13% | 9,796 |
| May 26, 2026 | $19.72 | $20.02 | $19.20 | $19.41 | -2.22% | 18,510 |
| May 18, 2026 | $19.70 | $20.05 | $19.52 | $19.85 | +0.40% | 32,775 |
| May 11, 2026 | $19.80 | $20.05 | $19.75 | $19.77 | -0.90% | 13,526 |
| May 4, 2026 | $19.95 | $20.05 | $19.65 | $19.95 | 0.00% | 17,669 |
| Apr 27, 2026 | $20.05 | $20.07 | $19.89 | $19.95 | -0.05% | 15,797 |
| Apr 20, 2026 | $19.78 | $20.09 | $19.78 | $19.96 | +1.17% | 10,592 |
| Apr 13, 2026 | $18.06 | $20.23 | $17.95 | $19.73 | +7.87% | 95,031 |
| Apr 6, 2026 | $17.98 | $18.29 | $17.76 | $18.29 | +1.72% | 22,218 |
| Mar 30, 2026 | $18.15 | $18.29 | $17.57 | $17.98 | -0.83% | 64,165 |
| Mar 23, 2026 | $18.59 | $18.69 | $16.21 | $18.13 | -3.31% | 20,491 |
| Mar 16, 2026 | $19.75 | $19.80 | $18.35 | $18.75 | -5.06% | 36,911 |
| Mar 9, 2026 | $20.55 | $20.68 | $19.68 | $19.75 | -3.89% | 18,722 |
| Mar 2, 2026 | $20.38 | $20.74 | $20.32 | $20.55 | +1.08% | 16,195 |
| Feb 23, 2026 | $20.50 | $20.89 | $19.83 | $20.33 | -0.83% | 73,105 |
| Feb 17, 2026 | $20.83 | $21.03 | $20.33 | $20.50 | -2.15% | 49,147 |
| Feb 9, 2026 | $20.66 | $20.96 | $20.66 | $20.95 | +0.43% | 46,710 |
| Feb 2, 2026 | $20.27 | $20.93 | $20.10 | $20.86 | +2.41% | 96,727 |
| Jan 26, 2026 | $20.69 | $20.77 | $20.05 | $20.37 | -1.07% | 193,089 |
| Jan 20, 2026 | $20.27 | $20.65 | $20.06 | $20.59 | +1.04% | 65,590 |
| Jan 12, 2026 | $19.74 | $20.49 | $19.56 | $20.38 | +1.89% | 50,094 |
| Jan 5, 2026 | $20.35 | $20.35 | $19.90 | $20.00 | -1.57% | 42,627 |
| Dec 29, 2025 | $20.24 | $20.97 | $19.61 | $20.32 | -0.88% | 77,229 |
| Dec 22, 2025 | $20.29 | $20.65 | $19.83 | $20.50 | +2.35% | 29,282 |
| Dec 15, 2025 | $19.39 | $20.25 | $19.30 | $20.03 | +3.28% | 73,935 |
| Dec 8, 2025 | $19.56 | $19.87 | $19.29 | $19.39 | -1.27% | 26,969 |
| Dec 1, 2025 | $19.92 | $19.92 | $19.54 | $19.64 | -1.34% | 10,056 |
| Nov 24, 2025 | $19.57 | $19.91 | $19.26 | $19.91 | +2.31% | 9,065 |
| Nov 17, 2025 | $19.51 | $19.72 | $19.33 | $19.46 | -0.93% | 13,573 |
| Nov 10, 2025 | $19.71 | $19.71 | $19.26 | $19.64 | +1.73% | 43,152 |
| Nov 3, 2025 | $19.45 | $19.47 | $19.25 | $19.31 | -0.11% | 17,315 |
| Oct 27, 2025 | $19.71 | $19.92 | $19.25 | $19.33 | -1.93% | 37,070 |
| Oct 20, 2025 | $19.22 | $19.80 | $19.22 | $19.71 | +2.76% | 15,169 |
| Oct 13, 2025 | $19.59 | $20.06 | $19.05 | $19.18 | -2.71% | 26,914 |
| Oct 6, 2025 | $20.10 | $20.23 | $19.64 | $19.71 | -1.67% | 10,772 |
| Sep 29, 2025 | $20.65 | $20.65 | $20.05 | $20.05 | -2.91% | 21,340 |
| Sep 22, 2025 | $20.20 | $20.65 | $20.20 | $20.65 | +1.28% | 225,928 |
| Sep 15, 2025 | $20.20 | $20.39 | $20.00 | $20.39 | +0.20% | 34,452 |
| Sep 8, 2025 | $20.36 | $20.36 | $19.81 | $20.35 | -0.05% | 18,706 |
| Sep 2, 2025 | $20.09 | $20.36 | $19.80 | $20.36 | +0.89% | 15,476 |
| Aug 25, 2025 | $20.15 | $20.35 | $20.10 | $20.18 | -0.44% | 41,311 |
| Aug 18, 2025 | $19.91 | $20.28 | $19.90 | $20.27 | +2.27% | 26,698 |
| Aug 11, 2025 | $19.77 | $19.91 | $19.50 | $19.82 | +0.25% | 37,103 |
| Aug 4, 2025 | $19.45 | $19.85 | $19.45 | $19.77 | +1.23% | 54,689 |
| Jul 28, 2025 | $19.51 | $19.76 | $19.35 | $19.53 | +0.15% | 43,744 |
| Jul 21, 2025 | $19.10 | $19.54 | $19.02 | $19.50 | +1.56% | 65,342 |
| Jul 14, 2025 | $18.62 | $19.25 | $18.62 | $19.20 | +4.35% | 45,785 |
| Jul 7, 2025 | $18.08 | $18.43 | $18.08 | $18.40 | +0.88% | 11,393 |
| Jun 30, 2025 | $18.60 | $18.61 | $17.50 | $18.24 | -1.94% | 154,500 |
| Jun 23, 2025 | $18.68 | $18.88 | $18.32 | $18.60 | +1.87% | 18,422 |
| Jun 16, 2025 | $18.44 | $19.22 | $18.26 | $18.26 | -1.40% | 30,274 |
| Jun 9, 2025 | $18.40 | $18.62 | $18.38 | $18.52 | +0.98% | 19,300 |
| Jun 2, 2025 | $18.64 | $18.71 | $18.29 | $18.34 | -1.61% | 39,366 |
| May 27, 2025 | $18.51 | $19.02 | $18.45 | $18.64 | +0.09% | 18,331 |
| May 19, 2025 | $18.15 | $18.72 | $17.80 | $18.62 | +2.04% | 33,841 |
| May 12, 2025 | $17.90 | $18.25 | $17.75 | $18.25 | +2.64% | 45,679 |
| May 5, 2025 | $16.98 | $17.85 | $16.96 | $17.78 | +3.25% | 89,596 |
| Apr 28, 2025 | $16.71 | $17.47 | $16.60 | $17.22 | +3.80% | 76,376 |
| Apr 21, 2025 | $16.45 | $16.78 | $16.45 | $16.59 | 0.00% | 51,071 |
| Apr 14, 2025 | $16.95 | $16.96 | $16.30 | $16.59 | -1.40% | 18,568 |
| Apr 7, 2025 | $16.60 | $17.10 | $16.20 | $16.83 | +0.75% | 138,356 |
| Mar 31, 2025 | $17.30 | $17.39 | $16.70 | $16.70 | -3.47% | 121,506 |
| Mar 24, 2025 | $17.33 | $17.40 | $17.17 | $17.30 | +0.24% | 20,839 |
| Mar 17, 2025 | $17.33 | $17.51 | $17.21 | $17.26 | +0.05% | 26,389 |
| Mar 10, 2025 | $17.70 | $17.74 | $17.21 | $17.25 | -2.76% | 77,021 |
| Mar 3, 2025 | $17.86 | $17.89 | $17.72 | $17.74 | -0.67% | 41,248 |
| Feb 24, 2025 | $17.47 | $17.88 | $17.47 | $17.86 | +1.82% | 29,967 |
| Feb 18, 2025 | $17.56 | $17.56 | $17.26 | $17.54 | +0.52% | 12,916 |
| Feb 10, 2025 | $17.36 | $17.56 | $17.17 | $17.45 | 0.00% | 63,073 |
| Feb 3, 2025 | $17.23 | $17.48 | $17.17 | $17.45 | +1.45% | 44,730 |
| Jan 27, 2025 | $17.34 | $17.40 | $17.15 | $17.20 | -0.81% | 56,771 |
| Jan 21, 2025 | $17.33 | $17.69 | $17.25 | $17.34 | +0.06% | 92,530 |
| Jan 13, 2025 | $17.54 | $17.54 | $17.25 | $17.33 | -0.69% | 84,515 |
| Jan 6, 2025 | $17.79 | $17.79 | $17.40 | $17.45 | -1.97% | 58,806 |
| Dec 30, 2024 | $17.80 | $17.95 | $17.11 | $17.80 | +0.28% | 155,262 |
| Dec 23, 2024 | $17.79 | $17.96 | $17.70 | $17.75 | -0.17% | 91,872 |
| Dec 16, 2024 | $17.80 | $17.98 | $17.60 | $17.78 | -0.39% | 77,485 |
| Dec 9, 2024 | $17.95 | $18.14 | $17.78 | $17.85 | -0.56% | 35,151 |
| Dec 2, 2024 | $18.05 | $18.25 | $17.76 | $17.95 | -0.99% | 29,808 |
| Nov 25, 2024 | $17.56 | $18.17 | $17.56 | $18.13 | +3.90% | 73,807 |
| Nov 18, 2024 | $17.54 | $17.81 | $17.35 | $17.45 | -0.17% | 84,444 |
| Nov 11, 2024 | $17.14 | $17.67 | $16.97 | $17.48 | +2.64% | 119,627 |
| Nov 4, 2024 | $16.85 | $17.39 | $16.65 | $17.03 | +1.49% | 49,594 |
| Oct 28, 2024 | $16.66 | $16.90 | $16.56 | $16.78 | +1.02% | 37,169 |
| Oct 21, 2024 | $17.01 | $17.01 | $16.52 | $16.61 | -2.29% | 33,944 |
| Oct 14, 2024 | $16.96 | $17.09 | $16.60 | $17.00 | +0.59% | 56,755 |
| Oct 7, 2024 | $16.77 | $16.93 | $16.45 | $16.90 | +0.84% | 62,446 |
| Sep 30, 2024 | $17.83 | $18.08 | $16.54 | $16.76 | -6.79% | 137,336 |
| Sep 23, 2024 | $16.69 | $18.10 | $16.61 | $17.98 | +8.05% | 136,268 |
| Sep 16, 2024 | $16.40 | $16.74 | $16.16 | $16.64 | +1.16% | 78,263 |
| Sep 9, 2024 | $15.79 | $16.48 | $15.79 | $16.45 | +3.98% | 39,279 |
| Sep 3, 2024 | $15.91 | $16.10 | $15.70 | $15.82 | -1.12% | 52,432 |
| Aug 26, 2024 | $15.97 | $16.22 | $15.81 | $16.00 | +0.69% | 46,074 |
| Aug 19, 2024 | $15.80 | $15.94 | $15.62 | $15.89 | +0.44% | 57,943 |
| Aug 12, 2024 | $16.00 | $16.16 | $15.38 | $15.82 | -0.94% | 58,930 |
| Aug 5, 2024 | $15.80 | $16.34 | $15.75 | $15.97 | -0.25% | 48,986 |
| Jul 29, 2024 | $16.38 | $17.05 | $16.00 | $16.01 | -2.50% | 167,147 |
| Jul 22, 2024 | $16.33 | $16.42 | $16.13 | $16.42 | +0.80% | 35,550 |
| Jul 15, 2024 | $16.24 | $16.40 | $16.05 | $16.29 | +0.31% | 76,610 |
| Jul 8, 2024 | $16.10 | $16.43 | $15.77 | $16.24 | +0.93% | 88,211 |
| Jul 1, 2024 | $15.90 | $16.14 | $15.72 | $16.09 | +0.50% | 39,604 |
| Jun 24, 2024 | $16.48 | $16.59 | $15.67 | $16.01 | -2.17% | 229,027 |
| Jun 17, 2024 | $16.29 | $16.50 | $16.16 | $16.37 | -0.03% | 32,508 |
| Jun 10, 2024 | $16.39 | $16.56 | $16.11 | $16.37 | +1.55% | 57,001 |
| Jun 3, 2024 | $16.46 | $16.70 | $16.07 | $16.12 | -1.04% | 62,451 |
| May 28, 2024 | $16.08 | $16.35 | $15.92 | $16.29 | +0.99% | 40,458 |
| May 20, 2024 | $16.38 | $16.52 | $15.82 | $16.13 | -2.36% | 72,647 |
| May 13, 2024 | $16.65 | $16.81 | $16.00 | $16.52 | -0.78% | 208,231 |
| May 6, 2024 | $17.06 | $17.25 | $16.30 | $16.65 | -2.35% | 149,674 |
| Apr 29, 2024 | $16.86 | $17.22 | $16.82 | $17.05 | +0.83% | 44,302 |
| Apr 22, 2024 | $17.11 | $17.28 | $16.85 | $16.91 | -0.94% | 60,798 |
| Apr 15, 2024 | $17.20 | $17.35 | $16.90 | $17.07 | -0.81% | 52,875 |
| Apr 8, 2024 | $17.32 | $17.52 | $17.03 | $17.21 | -0.52% | 57,157 |
| Apr 1, 2024 | $18.01 | $18.13 | $17.25 | $17.30 | -4.68% | 57,481 |
| Mar 25, 2024 | $18.04 | $18.26 | $17.82 | $18.15 | +0.61% | 133,742 |
| Mar 18, 2024 | $17.50 | $18.08 | $17.50 | $18.04 | +3.09% | 73,984 |
| Mar 11, 2024 | $16.78 | $17.50 | $16.78 | $17.50 | +3.86% | 89,521 |
| Mar 4, 2024 | $16.76 | $16.93 | $16.68 | $16.85 | +0.54% | 85,761 |
| Feb 26, 2024 | $17.09 | $17.09 | $16.50 | $16.76 | -1.41% | 141,446 |
| Feb 20, 2024 | $16.86 | $17.43 | $16.86 | $17.00 | -0.58% | 53,277 |
| Feb 12, 2024 | $17.68 | $17.80 | $16.90 | $17.10 | -3.23% | 109,423 |
| Feb 5, 2024 | $17.84 | $17.89 | $17.37 | $17.67 | -0.68% | 51,597 |
| Jan 29, 2024 | $18.06 | $18.25 | $17.66 | $17.79 | -1.11% | 65,560 |
| Jan 22, 2024 | $17.49 | $18.31 | $17.42 | $17.99 | +2.92% | 227,268 |
| Jan 16, 2024 | $17.52 | $17.53 | $17.22 | $17.48 | +0.06% | 52,793 |
| Jan 8, 2024 | $17.38 | $17.55 | $17.34 | $17.47 | +0.52% | 35,926 |
| Jan 2, 2024 | $17.51 | $17.87 | $17.35 | $17.38 | -0.74% | 37,178 |
| Dec 26, 2023 | $17.71 | $18.06 | $17.45 | $17.51 | -1.07% | 64,828 |
| Dec 18, 2023 | $17.71 | $17.91 | $17.50 | $17.70 | +0.28% | 134,939 |
| Dec 11, 2023 | $17.25 | $18.05 | $17.25 | $17.65 | +2.32% | 102,726 |
| Dec 4, 2023 | $16.71 | $17.25 | $16.65 | $17.25 | +3.29% | 76,082 |
| Nov 27, 2023 | $16.58 | $16.70 | $16.42 | $16.70 | +1.00% | 110,052 |
| Nov 20, 2023 | $16.50 | $16.60 | $16.36 | $16.54 | +0.18% | 65,313 |
| Nov 13, 2023 | $16.69 | $16.74 | $16.11 | $16.51 | -1.11% | 65,937 |
| Nov 6, 2023 | $16.49 | $16.69 | $16.30 | $16.69 | +1.71% | 23,677 |
| Oct 30, 2023 | $15.82 | $16.49 | $15.75 | $16.41 | +3.73% | 98,742 |
| Oct 23, 2023 | $16.05 | $16.25 | $15.81 | $15.82 | -1.62% | 82,381 |
| Oct 16, 2023 | $16.51 | $16.61 | $16.06 | $16.08 | -2.25% | 60,484 |
| Oct 9, 2023 | $16.58 | $16.69 | $16.41 | $16.45 | -1.20% | 25,545 |
| Oct 2, 2023 | $16.87 | $17.09 | $16.30 | $16.65 | -2.06% | 68,546 |
| Sep 25, 2023 | $17.19 | $17.19 | $16.65 | $17.00 | 0.00% | 117,603 |
| Sep 18, 2023 | $17.29 | $17.43 | $17.00 | $17.00 | -1.45% | 59,663 |
| Sep 11, 2023 | $17.22 | $17.43 | $17.11 | $17.25 | +0.23% | 62,363 |
| Sep 5, 2023 | $17.22 | $17.54 | $17.13 | $17.21 | -0.06% | 28,929 |
| Aug 28, 2023 | $17.18 | $17.54 | $17.05 | $17.22 | +0.70% | 76,015 |
| Aug 21, 2023 | $17.14 | $17.25 | $17.06 | $17.10 | -0.18% | 39,637 |
| Aug 14, 2023 | $17.19 | $17.26 | $16.91 | $17.13 | -0.17% | 56,239 |
| Aug 7, 2023 | $17.26 | $17.36 | $17.15 | $17.16 | +0.06% | 40,344 |
| Jul 31, 2023 | $17.14 | $17.49 | $16.95 | $17.15 | +0.06% | 60,480 |
| Jul 24, 2023 | $17.16 | $17.49 | $17.05 | $17.14 | -1.49% | 68,961 |
| Jul 17, 2023 | $17.25 | $17.69 | $17.03 | $17.40 | +0.87% | 55,894 |
| Jul 10, 2023 | $17.00 | $17.56 | $17.00 | $17.25 | +1.45% | 50,680 |
| Jul 3, 2023 | $17.44 | $17.58 | $16.70 | $17.00 | -3.33% | 41,793 |
| Jun 26, 2023 | $16.77 | $17.59 | $16.75 | $17.59 | +3.96% | 89,562 |
| Jun 20, 2023 | $16.80 | $17.12 | $16.55 | $16.92 | -0.41% | 24,839 |
| Jun 12, 2023 | $16.65 | $17.41 | $16.62 | $16.99 | +2.23% | 41,318 |
| Jun 5, 2023 | $16.40 | $18.06 | $16.25 | $16.62 | +1.34% | 131,542 |
| May 30, 2023 | $16.20 | $16.64 | $16.01 | $16.40 | +1.23% | 92,949 |
| May 22, 2023 | $16.53 | $16.60 | $16.00 | $16.20 | +0.31% | 30,677 |
| May 15, 2023 | $15.90 | $17.08 | $15.62 | $16.15 | +1.70% | 64,498 |
| May 8, 2023 | $16.30 | $16.40 | $15.70 | $15.88 | -2.58% | 131,623 |
| May 1, 2023 | $17.45 | $17.50 | $16.30 | $16.30 | -7.12% | 56,244 |
| Apr 24, 2023 | $17.00 | $17.60 | $16.53 | $17.55 | +4.53% | 59,012 |
| Apr 17, 2023 | $17.05 | $17.16 | $16.69 | $16.79 | -1.06% | 51,489 |
| Apr 10, 2023 | $17.04 | $17.23 | $16.89 | $16.97 | -0.29% | 60,297 |
| Apr 3, 2023 | $16.67 | $17.18 | $16.51 | $17.02 | +3.15% | 77,342 |
| Mar 27, 2023 | $17.08 | $18.03 | $16.50 | $16.50 | -2.45% | 162,470 |
| Mar 20, 2023 | $17.00 | $17.93 | $16.90 | $16.91 | -0.80% | 46,265 |
| Mar 13, 2023 | $17.50 | $18.26 | $17.00 | $17.05 | -4.58% | 69,686 |
| Mar 6, 2023 | $18.77 | $18.87 | $17.65 | $17.87 | -4.40% | 67,434 |
| Feb 27, 2023 | $18.78 | $19.01 | $18.44 | $18.69 | +1.25% | 107,739 |
| Feb 21, 2023 | $18.30 | $18.75 | $17.93 | $18.46 | -0.27% | 39,769 |
| Feb 13, 2023 | $18.64 | $18.94 | $18.35 | $18.51 | -0.22% | 44,294 |
| Feb 6, 2023 | $18.64 | $18.96 | $18.55 | $18.55 | -0.80% | 36,149 |
| Jan 30, 2023 | $18.65 | $18.94 | $18.16 | $18.70 | +0.13% | 92,647 |
| Jan 23, 2023 | $18.70 | $19.02 | $18.40 | $18.68 | +1.16% | 93,560 |
| Jan 17, 2023 | $18.28 | $18.80 | $18.28 | $18.46 | +0.85% | 37,140 |
| Jan 9, 2023 | $18.01 | $18.36 | $18.00 | $18.30 | +2.11% | 35,517 |
| Jan 3, 2023 | $17.50 | $17.98 | $17.38 | $17.93 | +4.52% | 20,459 |
| Dec 27, 2022 | $17.99 | $18.00 | $17.15 | $17.15 | -5.12% | 63,744 |
| Dec 19, 2022 | $17.83 | $18.26 | $17.75 | $18.08 | +1.43% | 73,642 |
| Dec 12, 2022 | $18.40 | $18.72 | $17.82 | $17.82 | -3.31% | 129,523 |
| Dec 5, 2022 | $18.65 | $18.88 | $18.31 | $18.43 | -1.14% | 61,153 |
| Nov 28, 2022 | $18.77 | $18.98 | $18.20 | $18.64 | -0.63% | 104,448 |
| Nov 21, 2022 | $18.35 | $18.99 | $18.26 | $18.76 | +2.80% | 41,715 |
| Nov 14, 2022 | $19.45 | $19.45 | $18.15 | $18.25 | -5.22% | 101,401 |
| Nov 7, 2022 | $19.10 | $19.39 | $18.86 | $19.26 | +1.02% | 53,857 |
| Oct 31, 2022 | $19.75 | $20.21 | $18.84 | $19.06 | -3.10% | 47,508 |
| Oct 24, 2022 | $19.25 | $19.87 | $18.78 | $19.67 | +2.13% | 16,190 |
| Oct 17, 2022 | $19.63 | $20.00 | $19.18 | $19.26 | -2.23% | 16,162 |
| Oct 10, 2022 | $19.02 | $20.00 | $18.93 | $19.70 | -1.24% | 30,184 |
| Oct 3, 2022 | $20.29 | $20.87 | $19.91 | $19.95 | -1.54% | 21,341 |
| Sep 26, 2022 | $20.23 | $20.96 | $19.75 | $20.26 | -1.07% | 66,555 |
| Sep 19, 2022 | $21.63 | $21.89 | $20.37 | $20.48 | -5.84% | 34,919 |
| Sep 12, 2022 | $21.95 | $22.30 | $21.55 | $21.75 | -2.31% | 23,603 |
| Sep 6, 2022 | $21.55 | $22.30 | $21.40 | $22.27 | +2.32% | 28,436 |
| Aug 29, 2022 | $21.78 | $21.98 | $21.37 | $21.76 | -1.98% | 19,132 |
| Aug 22, 2022 | $21.75 | $22.20 | $21.56 | $22.20 | +0.95% | 16,451 |
| Aug 15, 2022 | $22.34 | $22.42 | $21.80 | $21.99 | -1.39% | 18,633 |
| Aug 8, 2022 | $22.07 | $22.57 | $22.00 | $22.30 | +1.55% | 10,319 |
| Aug 1, 2022 | $21.44 | $22.50 | $21.35 | $21.96 | +2.00% | 28,919 |
| Jul 25, 2022 | $20.29 | $21.82 | $20.05 | $21.53 | +6.16% | 47,939 |
| Jul 18, 2022 | $19.90 | $21.00 | $19.90 | $20.28 | +1.50% | 26,050 |
| Jul 11, 2022 | $20.74 | $20.90 | $19.65 | $19.98 | -3.90% | 25,728 |
| Jul 5, 2022 | $21.61 | $21.75 | $20.50 | $20.79 | -1.14% | 22,991 |
| Jun 27, 2022 | $21.96 | $22.46 | $21.00 | $21.03 | -4.23% | 25,637 |
| Jun 21, 2022 | $21.61 | $22.19 | $21.50 | $21.96 | +2.38% | 23,201 |
| Jun 13, 2022 | $21.38 | $22.26 | $20.84 | $21.45 | -0.58% | 51,744 |
| Jun 6, 2022 | $22.55 | $22.80 | $21.55 | $21.58 | -4.20% | 25,482 |
| May 31, 2022 | $22.20 | $22.62 | $21.94 | $22.52 | +1.03% | 60,310 |
| May 23, 2022 | $20.25 | $22.34 | $19.63 | $22.29 | +11.45% | 107,810 |
| May 16, 2022 | $21.25 | $21.38 | $19.24 | $20.00 | -5.70% | 99,854 |
| May 9, 2022 | $21.97 | $22.25 | $20.70 | $21.21 | -3.59% | 80,542 |
| May 2, 2022 | $22.70 | $22.79 | $22.00 | $22.00 | -3.47% | 48,074 |
| Apr 25, 2022 | $23.17 | $23.17 | $22.79 | $22.79 | -0.83% | 66,802 |
| Apr 18, 2022 | $23.25 | $23.50 | $22.89 | $22.98 | -1.37% | 36,206 |
| Apr 11, 2022 | $23.40 | $23.46 | $23.14 | $23.30 | -0.43% | 16,428 |
| Apr 4, 2022 | $23.88 | $23.95 | $23.21 | $23.40 | -2.09% | 44,297 |
| Mar 28, 2022 | $24.25 | $24.29 | $23.74 | $23.90 | -0.43% | 80,925 |
| Mar 21, 2022 | $24.44 | $24.44 | $23.76 | $24.00 | -0.82% | 14,361 |
| Mar 14, 2022 | $24.25 | $24.81 | $23.40 | $24.20 | -1.51% | 43,327 |
| Mar 7, 2022 | $24.36 | $24.57 | $22.70 | $24.57 | +0.49% | 77,151 |
| Feb 28, 2022 | $25.00 | $25.00 | $24.44 | $24.45 | -1.64% | 88,577 |
| Feb 22, 2022 | $24.85 | $25.00 | $24.31 | $24.86 | -0.01% | 48,637 |
| Feb 14, 2022 | $24.98 | $25.10 | $24.85 | $24.86 | -0.16% | 138,363 |
| Feb 7, 2022 | $24.98 | $25.15 | $24.75 | $24.90 | -0.28% | 124,461 |
| Jan 31, 2022 | $24.95 | $25.50 | $24.92 | $24.97 | +0.40% | 629,785 |
| Jan 24, 2022 | $25.02 | $25.40 | $24.79 | $24.87 | -1.03% | 273,925 |
| Jan 18, 2022 | $25.35 | $25.50 | $25.00 | $25.13 | -2.97% | 866,153 |
| Jan 10, 2022 | $25.79 | $25.99 | $25.66 | $25.90 | +0.50% | 170,422 |
| Jan 3, 2022 | $25.61 | $25.80 | $25.31 | $25.77 | +0.86% | 98,214 |
| Dec 27, 2021 | $26.10 | $26.30 | $25.55 | $25.55 | -2.11% | 219,459 |
| Dec 20, 2021 | $25.90 | $26.17 | $25.80 | $26.10 | +0.97% | 135,872 |
| Dec 13, 2021 | $25.33 | $26.16 | $25.25 | $25.85 | +2.05% | 344,771 |
| Dec 6, 2021 | $25.15 | $25.56 | $25.11 | $25.33 | +0.72% | 240,586 |
| Nov 29, 2021 | $25.05 | $25.25 | $24.95 | $25.15 | +0.60% | 318,949 |
| Nov 23, 2021 | $25.00 | $25.15 | $24.80 | $25.00 | – | 474,970 |
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% |