Granite Point Mortgage Trust Inc Preferred Series A (GPMT_pa)

GPMT_pa
🏛️ アメリカ →
20.34
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 17.37 17.80 17.15 17.15 0.0M
2022-12-29 17.33 17.33 17.16 17.20 0.0M
2022-12-28 17.96 18.00 17.65 17.66 0.0M
2022-12-27 17.99 17.99 17.68 17.80 0.0M
2022-12-23 17.93 18.14 17.80 18.08 0.0M
2022-12-22 17.99 18.08 17.75 17.88 0.0M
2022-12-21 18.10 18.26 17.76 17.99 0.0M
2022-12-20 17.92 18.14 17.78 17.85 0.0M
2022-12-19 17.83 17.90 17.80 17.80 0.0M
2022-12-16 17.86 18.16 17.82 17.82 0.0M
2022-12-15 18.01 18.72 17.85 17.90 0.0M
2022-12-14 18.26 18.71 18.02 18.10 0.0M
2022-12-13 18.52 18.72 18.26 18.28 0.0M
2022-12-12 18.40 18.55 18.20 18.20 0.0M
2022-12-09 18.41 18.50 18.35 18.43 0.0M
2022-12-08 18.45 18.50 18.33 18.34 0.0M
2022-12-07 18.31 18.75 18.31 18.50 0.0M
2022-12-06 18.58 18.58 18.32 18.42 0.0M
2022-12-05 18.65 18.88 18.49 18.53 0.0M
2022-12-02 18.85 18.98 18.55 18.64 0.0M
2022-12-01 18.62 18.71 18.62 18.71 0.0M
2022-11-30 18.30 18.92 18.26 18.85 0.1M
2022-11-29 18.46 18.46 18.20 18.22 0.0M
2022-11-28 18.77 18.77 18.28 18.40 0.0M
2022-11-25 18.85 18.99 18.76 18.76 0.0M
2022-11-23 18.80 18.80 18.70 18.73 0.0M
2022-11-22 18.52 18.75 18.34 18.34 0.0M
2022-11-21 18.35 18.93 18.26 18.80 0.0M
2022-11-18 18.25 18.29 18.16 18.25 0.0M
2022-11-17 18.32 18.49 18.15 18.24 0.0M
2022-11-16 18.73 18.75 18.25 18.37 0.0M
2022-11-15 19.15 19.15 18.63 18.70 0.0M
2022-11-14 19.45 19.45 18.74 18.92 0.0M
2022-11-11 19.38 19.39 19.25 19.26 0.0M
2022-11-10 19.04 19.34 19.04 19.27 0.0M
2022-11-09 19.09 19.21 18.95 18.98 0.0M
2022-11-08 19.03 19.32 18.92 19.12 0.0M
2022-11-07 19.10 19.10 18.86 19.06 0.0M
2022-11-04 18.84 19.30 18.84 19.06 0.0M
2022-11-03 19.30 19.30 19.00 19.00 0.0M
2022-11-02 19.50 19.50 19.01 19.30 0.0M
2022-11-01 19.80 19.80 19.50 19.50 0.0M
2022-10-31 19.75 20.21 19.75 19.87 0.0M
2022-10-28 19.48 19.67 19.46 19.67 0.0M
2022-10-27 19.50 19.50 19.49 19.49 0.0M
2022-10-26 19.76 19.87 19.20 19.28 0.0M
2022-10-25 19.09 19.48 19.07 19.07 0.0M
2022-10-24 19.25 19.61 18.78 18.78 0.0M
2022-10-21 19.45 19.75 19.18 19.26 0.0M
2022-10-20 19.95 19.95 19.50 19.50 0.0M
2022-10-19 19.84 20.00 19.63 20.00 0.0M
2022-10-18 19.89 19.89 19.84 19.84 0.0M
2022-10-17 19.63 19.89 19.50 19.89 0.0M
2022-10-14 19.51 19.85 19.49 19.70 0.0M
2022-10-13 19.06 19.74 18.93 19.48 0.0M
2022-10-12 19.85 19.85 19.27 19.27 0.0M
2022-10-11 19.22 19.80 19.21 19.36 0.0M
2022-10-10 19.02 20.00 19.02 19.45 0.0M
2022-10-07 19.94 20.08 19.91 19.95 0.0M
2022-10-06 20.00 20.34 20.00 20.34 0.0M
2022-10-05 20.50 20.74 20.07 20.35 0.0M
2022-10-04 20.70 20.87 20.62 20.84 0.0M
2022-10-03 20.29 20.70 20.00 20.22 0.0M
2022-09-30 20.30 20.34 19.95 20.26 0.0M
2022-09-29 20.27 20.40 19.88 20.38 0.0M
2022-09-28 20.00 20.96 20.00 20.54 0.0M
2022-09-27 20.00 20.23 19.75 20.10 0.0M
2022-09-26 20.23 20.26 19.76 20.00 0.0M
2022-09-23 20.92 20.92 20.37 20.48 0.0M
2022-09-22 21.38 21.40 20.97 20.99 0.0M
2022-09-21 21.67 21.89 21.35 21.50 0.0M
2022-09-20 21.60 21.61 21.60 21.61 0.0M
2022-09-19 21.63 21.80 21.63 21.80 0.0M
2022-09-16 21.55 21.75 21.55 21.75 0.0M
2022-09-15 21.65 21.81 21.61 21.75 0.0M
2022-09-14 21.61 22.30 21.61 21.77 0.0M
2022-09-13 21.75 21.75 21.64 21.64 0.0M
2022-09-12 21.95 22.15 21.62 22.00 0.0M
2022-09-09 21.90 22.30 21.90 22.27 0.0M
2022-09-08 21.57 21.75 21.57 21.68 0.0M
2022-09-07 21.50 21.84 21.40 21.63 0.0M
2022-09-06 21.55 21.74 21.40 21.56 0.0M
2022-09-02 21.85 21.85 21.75 21.76 0.0M
2022-09-01 21.54 21.58 21.37 21.58 0.0M
2022-08-31 21.98 21.98 21.74 21.74 0.0M
2022-08-30 21.85 21.97 21.75 21.97 0.0M
2022-08-29 21.78 21.79 21.75 21.75 0.0M
2022-08-25 21.89 22.20 21.75 22.20 0.0M
2022-08-24 21.70 22.19 21.60 21.89 0.0M
2022-08-23 21.65 21.70 21.60 21.70 0.0M
2022-08-22 21.75 21.75 21.56 21.69 0.0M
2022-08-19 21.99 21.99 21.80 21.99 0.0M
2022-08-18 22.00 22.42 22.00 22.00 0.0M
2022-08-17 21.90 22.19 21.80 22.00 0.0M
2022-08-16 22.35 22.35 21.99 22.10 0.0M
2022-08-15 22.34 22.36 22.10 22.10 0.0M
2022-08-12 22.15 22.30 22.15 22.30 0.0M
2022-08-11 22.54 22.54 22.15 22.17 0.0M
2022-08-10 22.00 22.21 22.00 22.21 0.0M
2022-08-09 22.51 22.57 22.19 22.19 0.0M
2022-08-08 22.07 22.55 22.07 22.55 0.0M
2022-08-05 22.44 22.44 21.60 21.96 0.0M
2022-08-04 22.11 22.45 22.02 22.45 0.0M
2022-08-03 22.10 22.10 21.98 21.99 0.0M
2022-08-02 22.50 22.50 21.87 22.10 0.0M
2022-08-01 21.44 21.78 21.35 21.60 0.0M
2022-07-29 20.42 21.82 20.42 21.53 0.0M
2022-07-28 20.89 20.89 20.05 20.67 0.0M
2022-07-27 20.38 20.86 20.23 20.73 0.0M
2022-07-26 20.40 20.40 20.11 20.11 0.0M
2022-07-25 20.29 20.39 20.29 20.39 0.0M
2022-07-22 20.01 20.92 20.01 20.28 0.0M
2022-07-21 20.50 20.50 20.23 20.23 0.0M
2022-07-20 20.37 20.60 20.26 20.30 0.0M
2022-07-19 21.00 21.00 21.00 21.00 0.0M
2022-07-18 19.90 20.90 19.90 20.87 0.0M
2022-07-15 19.65 20.31 19.65 19.98 0.0M
2022-07-14 19.85 19.85 19.65 19.65 0.0M
2022-07-13 20.50 20.50 19.87 19.87 0.0M
2022-07-12 20.79 20.79 20.00 20.25 0.0M
2022-07-11 20.74 20.90 20.50 20.50 0.0M
2022-07-08 21.04 21.04 20.50 20.79 0.0M
2022-07-07 21.18 21.67 21.05 21.25 0.0M
2022-07-06 21.51 21.65 21.19 21.21 0.0M
2022-07-05 21.61 21.75 21.25 21.25 0.0M
2022-07-01 21.11 21.48 21.03 21.03 0.0M
2022-06-30 22.10 22.17 21.00 21.00 0.0M
2022-06-29 21.91 22.21 21.84 22.21 0.0M
2022-06-28 22.46 22.46 22.02 22.25 0.0M
2022-06-27 21.96 22.25 21.96 22.24 0.0M
2022-06-24 21.96 22.05 21.96 21.96 0.0M
2022-06-23 21.94 21.99 21.94 21.96 0.0M
2022-06-22 21.87 22.19 21.87 21.89 0.0M
2022-06-21 21.61 22.15 21.50 21.90 0.0M
2022-06-17 20.90 21.51 20.90 21.45 0.0M
2022-06-16 21.25 22.26 20.85 20.93 0.0M
2022-06-15 21.53 21.85 20.98 21.55 0.0M
2022-06-14 20.93 21.09 20.92 20.95 0.0M
2022-06-13 21.38 21.62 20.85 20.91 0.0M
2022-06-10 22.05 22.05 21.55 21.58 0.0M
2022-06-09 22.68 22.68 22.55 22.55 0.0M
2022-06-08 22.51 22.80 22.40 22.80 0.0M
2022-06-07 22.50 22.56 22.39 22.53 0.0M
2022-06-06 22.55 22.70 22.48 22.48 0.0M
2022-06-03 22.52 22.52 22.52 22.52 0.0M
2022-06-02 22.44 22.60 22.40 22.57 0.0M
2022-06-01 22.19 22.62 22.19 22.62 0.0M
2022-05-31 22.20 22.48 21.94 22.44 0.0M
2022-05-27 21.94 22.34 21.94 22.29 0.0M
2022-05-26 21.76 22.08 21.74 21.95 0.0M
2022-05-25 20.30 21.98 20.16 21.57 0.0M
2022-05-24 19.90 20.30 19.90 20.01 0.1M
2022-05-23 20.25 20.25 19.63 19.65 0.0M
2022-05-20 20.45 20.45 20.00 20.00 0.0M
2022-05-19 20.15 20.25 20.03 20.22 0.0M
2022-05-18 20.90 21.02 19.24 20.07 0.0M
2022-05-17 21.16 21.20 20.94 20.94 0.0M
2022-05-16 21.25 21.38 21.15 21.15 0.0M
2022-05-13 21.31 21.35 21.21 21.21 0.0M
2022-05-12 21.45 21.59 20.70 21.34 0.0M
2022-05-11 22.25 22.25 21.50 21.52 0.0M
2022-05-10 21.96 22.05 21.75 21.75 0.0M
2022-05-09 21.97 21.97 21.75 21.85 0.0M
2022-05-06 22.24 22.41 22.00 22.00 0.0M
2022-05-05 22.55 22.59 22.15 22.15 0.0M
2022-05-04 22.60 22.71 22.50 22.54 0.0M
2022-05-03 22.75 22.79 22.37 22.49 0.0M
2022-05-02 22.70 22.70 22.49 22.49 0.0M
2022-04-29 22.90 23.00 22.79 22.79 0.0M
2022-04-28 22.82 22.91 22.82 22.89 0.0M
2022-04-27 22.97 22.97 22.83 22.84 0.0M
2022-04-26 23.00 23.00 22.88 22.91 0.0M
2022-04-25 23.17 23.17 22.86 23.00 0.0M
2022-04-22 22.89 23.02 22.89 22.98 0.0M
2022-04-21 23.26 23.27 22.96 22.99 0.0M
2022-04-20 23.29 23.35 23.22 23.22 0.0M
2022-04-19 23.11 23.25 23.11 23.16 0.0M
2022-04-18 23.25 23.50 23.22 23.22 0.0M
2022-04-14 23.23 23.30 23.20 23.30 0.0M
2022-04-13 23.20 23.30 23.20 23.30 0.0M
2022-04-12 23.46 23.46 23.22 23.22 0.0M
2022-04-11 23.40 23.40 23.14 23.24 0.0M
2022-04-08 23.30 23.57 23.21 23.40 0.0M
2022-04-07 23.40 23.48 23.40 23.40 0.0M
2022-04-06 23.40 23.54 23.25 23.36 0.0M
2022-04-05 23.92 23.95 23.42 23.42 0.0M
2022-04-04 23.88 23.95 23.88 23.94 0.0M
2022-04-01 23.90 23.90 23.90 23.90 0.0M
2022-03-31 23.75 24.21 23.74 24.16 0.1M
2022-03-30 24.27 24.29 23.99 24.06 0.0M
2022-03-29 23.96 24.00 23.95 23.99 0.0M
2022-03-28 24.25 24.25 23.75 23.90 0.0M
2022-03-25 24.36 24.44 24.00 24.00 0.0M
2022-03-24 24.02 24.36 24.00 24.07 0.0M
2022-03-23 24.35 24.35 24.35 24.35 0.0M
2022-03-22 24.15 24.39 23.85 24.39 0.0M
2022-03-21 24.44 24.44 23.76 23.76 0.0M
2022-03-18 23.87 24.23 23.87 24.20 0.0M
2022-03-17 23.52 23.90 23.52 23.85 0.0M
2022-03-16 23.77 23.87 23.40 23.65 0.0M
2022-03-15 23.70 23.75 23.44 23.50 0.0M
2022-03-14 24.25 24.81 23.50 23.52 0.0M
2022-03-11 23.82 24.57 23.77 24.57 0.0M
2022-03-10 24.00 24.00 23.64 23.82 0.0M
2022-03-09 23.90 24.00 23.05 23.82 0.0M
2022-03-08 24.00 24.00 23.74 23.80 0.0M
2022-03-07 24.36 24.50 22.70 23.85 0.0M
2022-03-04 24.71 24.85 24.45 24.45 0.0M
2022-03-03 24.45 24.55 24.44 24.51 0.0M
2022-03-02 24.63 24.64 24.46 24.50 0.0M
2022-03-01 24.75 24.83 24.55 24.55 0.0M
2022-02-28 25.00 25.00 24.65 24.66 0.0M
2022-02-25 24.87 24.98 24.85 24.86 0.0M
2022-02-24 24.70 24.82 24.31 24.72 0.0M
2022-02-23 25.00 25.00 24.81 24.86 0.0M
2022-02-22 24.85 24.87 24.70 24.83 0.0M
2022-02-18 25.01 25.01 24.85 24.86 0.0M
2022-02-17 25.04 25.04 24.90 25.03 0.1M
2022-02-16 25.00 25.00 24.98 24.99 0.0M
2022-02-15 25.09 25.10 24.98 25.00 0.0M
2022-02-14 24.98 24.98 24.85 24.93 0.0M
2022-02-11 24.98 24.98 24.85 24.90 0.0M
2022-02-10 24.86 24.89 24.75 24.79 0.0M
2022-02-09 25.15 25.15 24.85 24.85 0.0M
2022-02-08 24.85 24.99 24.80 24.99 0.0M
2022-02-07 24.98 24.98 24.81 24.89 0.0M
2022-02-04 25.11 25.11 24.92 24.97 0.0M
2022-02-03 25.00 25.32 25.00 25.20 0.1M
2022-02-02 25.11 25.22 24.97 25.00 0.0M
2022-02-01 25.50 25.50 25.12 25.23 0.0M
2022-01-31 24.95 25.29 24.95 25.26 0.4M
2022-01-28 25.29 25.29 24.79 24.87 0.1M
2022-01-27 25.36 25.36 24.93 24.93 0.1M
2022-01-26 25.26 25.40 25.15 25.19 0.0M
2022-01-25 25.10 25.35 25.10 25.26 0.0M
2022-01-24 25.02 25.09 24.90 25.09 0.0M
2022-01-21 25.13 25.15 25.00 25.13 0.1M
2022-01-20 25.20 25.25 25.05 25.14 0.1M
2022-01-19 25.10 25.24 25.06 25.20 0.3M
2022-01-18 25.35 25.50 25.00 25.30 0.4M
2022-01-14 25.77 25.99 25.77 25.90 0.0M
2022-01-13 25.79 25.79 25.75 25.76 0.0M
2022-01-12 25.71 25.80 25.66 25.78 0.0M
2022-01-11 25.80 25.84 25.75 25.82 0.0M
2022-01-10 25.79 25.87 25.71 25.87 0.0M
2022-01-07 25.73 25.78 25.64 25.77 0.0M
2022-01-06 25.41 25.57 25.31 25.50 0.0M
2022-01-05 25.50 25.60 25.40 25.47 0.0M
2022-01-04 25.54 25.57 25.37 25.46 0.0M
2022-01-03 25.61 25.80 25.42 25.51 0.0M