Granite Point Mortgage Trust Inc NYSE:GPMT Historical Prices

Below are the 1717 trading days of historical prices for GPMT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1717	NYSE	GPMT	Fri, Apr 19, 2024	4.30	4.39	4.30	4.39
1716	NYSE	GPMT	Thu, Apr 18, 2024	4.28	4.39	4.28	4.31
1715	NYSE	GPMT	Wed, Apr 17, 2024	4.25	4.31	4.24	4.28
1714	NYSE	GPMT	Tue, Apr 16, 2024	4.31	4.34	4.21	4.22
1713	NYSE	GPMT	Mon, Apr 15, 2024	4.45	4.51	4.31	4.31
1712	NYSE	GPMT	Fri, Apr 12, 2024	4.36	4.44	4.35	4.42
1711	NYSE	GPMT	Thu, Apr 11, 2024	4.26	4.42	4.26	4.40
1710	NYSE	GPMT	Wed, Apr 10, 2024	4.44	4.44	4.23	4.26
1709	NYSE	GPMT	Tue, Apr 9, 2024	4.53	4.55	4.49	4.51
1708	NYSE	GPMT	Mon, Apr 8, 2024	4.45	4.51	4.45	4.48
1707	NYSE	GPMT	Fri, Apr 5, 2024	4.49	4.51	4.43	4.43
1706	NYSE	GPMT	Thu, Apr 4, 2024	4.53	4.60	4.48	4.49
1705	NYSE	GPMT	Wed, Apr 3, 2024	4.44	4.53	4.43	4.50
1704	NYSE	GPMT	Tue, Apr 2, 2024	4.58	4.58	4.44	4.51
1703	NYSE	GPMT	Mon, Apr 1, 2024	4.74	4.74	4.60	4.61
1702	NYSE	GPMT	Thu, Mar 28, 2024	4.72	4.79	4.70	4.77
1701	NYSE	GPMT	Wed, Mar 27, 2024	4.85	4.97	4.81	4.72
1700	NYSE	GPMT	Tue, Mar 26, 2024	4.95	4.98	4.77	4.78
1699	NYSE	GPMT	Mon, Mar 25, 2024	4.88	5.02	4.87	4.90
1698	NYSE	GPMT	Fri, Mar 22, 2024	4.94	4.96	4.84	4.84
1697	NYSE	GPMT	Thu, Mar 21, 2024	4.91	4.98	4.87	4.93
1696	NYSE	GPMT	Wed, Mar 20, 2024	4.70	4.91	4.67	4.88
1695	NYSE	GPMT	Tue, Mar 19, 2024	4.76	4.79	4.71	4.73
1694	NYSE	GPMT	Mon, Mar 18, 2024	4.86	4.89	4.72	4.76
1693	NYSE	GPMT	Fri, Mar 15, 2024	4.55	4.80	4.50	4.79
1692	NYSE	GPMT	Thu, Mar 14, 2024	4.83	4.85	4.68	4.71
1691	NYSE	GPMT	Wed, Mar 13, 2024	4.77	4.90	4.77	4.84
1690	NYSE	GPMT	Tue, Mar 12, 2024	4.75	4.84	4.75	4.79
1689	NYSE	GPMT	Mon, Mar 11, 2024	4.74	4.83	4.74	4.79
1688	NYSE	GPMT	Fri, Mar 8, 2024	4.81	4.86	4.73	4.77
1687	NYSE	GPMT	Thu, Mar 7, 2024	4.77	4.80	4.72	4.74
1686	NYSE	GPMT	Wed, Mar 6, 2024	4.72	4.72	4.66	4.69
1685	NYSE	GPMT	Tue, Mar 5, 2024	4.60	4.70	4.57	4.66
1684	NYSE	GPMT	Mon, Mar 4, 2024	4.80	4.80	4.62	4.64
1683	NYSE	GPMT	Fri, Mar 1, 2024	4.74	4.80	4.66	4.78
1682	NYSE	GPMT	Thu, Feb 29, 2024	4.65	4.81	4.60	4.74
1681	NYSE	GPMT	Wed, Feb 28, 2024	4.60	4.65	4.55	4.56
1680	NYSE	GPMT	Tue, Feb 27, 2024	4.67	4.69	4.61	4.66
1679	NYSE	GPMT	Mon, Feb 26, 2024	4.64	4.73	4.59	4.63
1678	NYSE	GPMT	Fri, Feb 23, 2024	4.63	4.72	4.59	4.68
1677	NYSE	GPMT	Thu, Feb 22, 2024	4.70	4.71	4.62	4.68
1676	NYSE	GPMT	Wed, Feb 21, 2024	4.51	4.72	4.47	4.70
1675	NYSE	GPMT	Tue, Feb 20, 2024	4.58	4.63	4.45	4.50
1674	NYSE	GPMT	Fri, Feb 16, 2024	4.81	4.81	4.67	4.71
1673	NYSE	GPMT	Thu, Feb 15, 2024	4.90	5.00	4.47	4.86
1672	NYSE	GPMT	Wed, Feb 14, 2024	5.14	5.27	5.08	5.22
1671	NYSE	GPMT	Tue, Feb 13, 2024	5.10	5.17	4.99	5.08
1670	NYSE	GPMT	Mon, Feb 12, 2024	5.20	5.36	5.20	5.31
1669	NYSE	GPMT	Fri, Feb 9, 2024	5.21	5.24	5.11	5.18
1668	NYSE	GPMT	Thu, Feb 8, 2024	5.20	5.24	5.14	5.20
1667	NYSE	GPMT	Wed, Feb 7, 2024	5.48	5.48	5.18	5.18
1666	NYSE	GPMT	Tue, Feb 6, 2024	5.37	5.48	5.33	5.47
1665	NYSE	GPMT	Mon, Feb 5, 2024	5.33	5.43	5.16	5.41
1664	NYSE	GPMT	Fri, Feb 2, 2024	5.48	5.52	5.36	5.38
1663	NYSE	GPMT	Thu, Feb 1, 2024	5.66	5.66	5.44	5.57
1662	NYSE	GPMT	Wed, Jan 31, 2024	5.89	5.89	5.58	5.61
1661	NYSE	GPMT	Tue, Jan 30, 2024	6.06	6.06	5.88	5.89
1660	NYSE	GPMT	Mon, Jan 29, 2024	5.94	6.13	5.93	6.09
1659	NYSE	GPMT	Fri, Jan 26, 2024	5.94	6.03	5.90	5.97
1658	NYSE	GPMT	Thu, Jan 25, 2024	5.90	5.96	5.78	5.89
1657	NYSE	GPMT	Wed, Jan 24, 2024	5.90	5.93	5.80	5.81
1656	NYSE	GPMT	Tue, Jan 23, 2024	5.82	5.88	5.76	5.84
1655	NYSE	GPMT	Mon, Jan 22, 2024	5.74	5.85	5.72	5.78
1654	NYSE	GPMT	Fri, Jan 19, 2024	5.60	5.70	5.49	5.68
1653	NYSE	GPMT	Thu, Jan 18, 2024	5.59	5.60	5.45	5.57
1652	NYSE	GPMT	Wed, Jan 17, 2024	5.60	5.72	5.37	5.54
1651	NYSE	GPMT	Tue, Jan 16, 2024	5.88	5.88	5.66	5.67
1650	NYSE	GPMT	Fri, Jan 12, 2024	5.88	5.99	5.86	5.91
1649	NYSE	GPMT	Thu, Jan 11, 2024	5.81	5.86	5.70	5.82
1648	NYSE	GPMT	Wed, Jan 10, 2024	5.80	5.87	5.78	5.85
1647	NYSE	GPMT	Tue, Jan 9, 2024	5.83	5.84	5.76	5.81
1646	NYSE	GPMT	Mon, Jan 8, 2024	5.72	5.94	5.71	5.94
1645	NYSE	GPMT	Fri, Jan 5, 2024	5.68	5.81	5.67	5.74
1644	NYSE	GPMT	Thu, Jan 4, 2024	5.62	5.74	5.57	5.73
1643	NYSE	GPMT	Wed, Jan 3, 2024	5.80	5.81	5.61	5.62
1642	NYSE	GPMT	Tue, Jan 2, 2024	5.89	5.91	5.80	5.86
1641	NYSE	GPMT	Fri, Dec 29, 2023	6.07	6.08	5.92	5.94
1640	NYSE	GPMT	Thu, Dec 28, 2023	6.11	6.17	6.06	6.12
1639	NYSE	GPMT	Wed, Dec 27, 2023	6.33	6.41	6.28	6.16
1638	NYSE	GPMT	Tue, Dec 26, 2023	6.18	6.31	6.13	6.31
1637	NYSE	GPMT	Fri, Dec 22, 2023	6.21	6.26	6.14	6.17
1636	NYSE	GPMT	Thu, Dec 21, 2023	6.07	6.20	6.06	6.20
1635	NYSE	GPMT	Wed, Dec 20, 2023	6.00	6.27	5.97	6.01
1634	NYSE	GPMT	Tue, Dec 19, 2023	5.82	6.02	5.82	6.01
1633	NYSE	GPMT	Mon, Dec 18, 2023	5.87	5.87	5.73	5.80
1632	NYSE	GPMT	Fri, Dec 15, 2023	5.94	5.94	5.75	5.83
1631	NYSE	GPMT	Thu, Dec 14, 2023	5.95	6.05	5.90	5.92
1630	NYSE	GPMT	Wed, Dec 13, 2023	5.53	5.83	5.42	5.83
1629	NYSE	GPMT	Tue, Dec 12, 2023	5.58	5.61	5.48	5.53
1628	NYSE	GPMT	Mon, Dec 11, 2023	5.65	5.68	5.54	5.55
1627	NYSE	GPMT	Fri, Dec 8, 2023	5.56	5.66	5.54	5.63
1626	NYSE	GPMT	Thu, Dec 7, 2023	5.43	5.65	5.42	5.60
1625	NYSE	GPMT	Wed, Dec 6, 2023	5.64	5.67	5.42	5.46
1624	NYSE	GPMT	Tue, Dec 5, 2023	5.57	5.57	5.53	5.55
1623	NYSE	GPMT	Mon, Dec 4, 2023	5.56	5.66	5.56	5.61
1622	NYSE	GPMT	Fri, Dec 1, 2023	5.49	5.66	5.45	5.62
1621	NYSE	GPMT	Thu, Nov 30, 2023	5.49	5.52	5.41	5.50
1620	NYSE	GPMT	Wed, Nov 29, 2023	5.40	5.54	5.40	5.46
1619	NYSE	GPMT	Tue, Nov 28, 2023	5.24	5.36	5.21	5.36
1618	NYSE	GPMT	Mon, Nov 27, 2023	5.25	5.27	5.21	5.26
1617	NYSE	GPMT	Fri, Nov 24, 2023	5.31	5.33	5.25	5.25
1616	NYSE	GPMT	Wed, Nov 22, 2023	5.32	5.37	5.29	5.33
1615	NYSE	GPMT	Tue, Nov 21, 2023	5.24	5.29	5.22	5.27
1614	NYSE	GPMT	Mon, Nov 20, 2023	5.27	5.34	5.21	5.29
1613	NYSE	GPMT	Fri, Nov 17, 2023	5.16	5.29	5.14	5.24
1612	NYSE	GPMT	Thu, Nov 16, 2023	5.09	5.12	5.03	5.08
1611	NYSE	GPMT	Wed, Nov 15, 2023	4.98	5.13	4.97	5.07
1610	NYSE	GPMT	Tue, Nov 14, 2023	4.79	5.02	4.76	5.02
1609	NYSE	GPMT	Mon, Nov 13, 2023	4.65	4.67	4.60	4.64
1608	NYSE	GPMT	Fri, Nov 10, 2023	4.58	4.74	4.51	4.70
1607	NYSE	GPMT	Thu, Nov 9, 2023	4.70	4.72	4.52	4.52
1606	NYSE	GPMT	Wed, Nov 8, 2023	4.49	4.67	4.32	4.66
1605	NYSE	GPMT	Tue, Nov 7, 2023	4.71	4.72	4.62	4.70
1604	NYSE	GPMT	Mon, Nov 6, 2023	4.76	4.78	4.67	4.71
1603	NYSE	GPMT	Fri, Nov 3, 2023	4.72	4.84	4.70	4.78
1602	NYSE	GPMT	Thu, Nov 2, 2023	4.32	4.65	4.32	4.63
1601	NYSE	GPMT	Wed, Nov 1, 2023	4.20	4.24	4.12	4.21
1600	NYSE	GPMT	Tue, Oct 31, 2023	4.14	4.26	4.14	4.20
1599	NYSE	GPMT	Mon, Oct 30, 2023	4.04	4.14	3.99	4.14
1598	NYSE	GPMT	Fri, Oct 27, 2023	4.12	4.16	3.99	4.01
1597	NYSE	GPMT	Thu, Oct 26, 2023	4.04	4.24	4.04	4.13
1596	NYSE	GPMT	Wed, Oct 25, 2023	4.07	4.13	3.99	4.02
1595	NYSE	GPMT	Tue, Oct 24, 2023	4.07	4.16	4.07	4.12
1594	NYSE	GPMT	Mon, Oct 23, 2023	4.10	4.15	4.01	4.03
1593	NYSE	GPMT	Fri, Oct 20, 2023	4.08	4.17	4.06	4.13
1592	NYSE	GPMT	Thu, Oct 19, 2023	4.20	4.24	4.05	4.05
1591	NYSE	GPMT	Wed, Oct 18, 2023	4.41	4.44	4.22	4.23
1590	NYSE	GPMT	Tue, Oct 17, 2023	4.49	4.56	4.43	4.44
1589	NYSE	GPMT	Mon, Oct 16, 2023	4.50	4.54	4.47	4.50
1588	NYSE	GPMT	Fri, Oct 13, 2023	4.54	4.55	4.39	4.41
1587	NYSE	GPMT	Thu, Oct 12, 2023	4.56	4.56	4.48	4.53
1586	NYSE	GPMT	Wed, Oct 11, 2023	4.58	4.63	4.53	4.57
1585	NYSE	GPMT	Tue, Oct 10, 2023	4.65	4.67	4.58	4.58
1584	NYSE	GPMT	Mon, Oct 9, 2023	4.56	4.65	4.56	4.60
1583	NYSE	GPMT	Fri, Oct 6, 2023	4.56	4.64	4.51	4.61
1582	NYSE	GPMT	Thu, Oct 5, 2023	4.50	4.64	4.50	4.59
1581	NYSE	GPMT	Wed, Oct 4, 2023	4.40	4.54	4.34	4.52
1580	NYSE	GPMT	Tue, Oct 3, 2023	4.61	4.61	4.39	4.43
1579	NYSE	GPMT	Mon, Oct 2, 2023	4.88	4.89	4.61	4.63
1578	NYSE	GPMT	Fri, Sep 29, 2023	4.85	4.92	4.81	4.88
1577	NYSE	GPMT	Thu, Sep 28, 2023	4.90	5.07	4.86	4.80
1576	NYSE	GPMT	Wed, Sep 27, 2023	5.00	5.02	4.82	4.88
1575	NYSE	GPMT	Tue, Sep 26, 2023	5.06	5.09	4.93	4.93
1574	NYSE	GPMT	Mon, Sep 25, 2023	5.17	5.21	5.07	5.09
1573	NYSE	GPMT	Fri, Sep 22, 2023	5.17	5.23	5.11	5.19
1572	NYSE	GPMT	Thu, Sep 21, 2023	5.31	5.34	5.11	5.12
1571	NYSE	GPMT	Wed, Sep 20, 2023	5.34	5.45	5.32	5.34
1570	NYSE	GPMT	Tue, Sep 19, 2023	5.37	5.46	5.33	5.33
1569	NYSE	GPMT	Mon, Sep 18, 2023	5.41	5.41	5.33	5.37
1568	NYSE	GPMT	Fri, Sep 15, 2023	5.34	5.41	5.32	5.39
1567	NYSE	GPMT	Thu, Sep 14, 2023	5.32	5.40	5.32	5.35
1566	NYSE	GPMT	Wed, Sep 13, 2023	5.39	5.40	5.28	5.28
1565	NYSE	GPMT	Tue, Sep 12, 2023	5.36	5.44	5.36	5.37
1564	NYSE	GPMT	Mon, Sep 11, 2023	5.40	5.44	5.37	5.39
1563	NYSE	GPMT	Fri, Sep 8, 2023	5.32	5.39	5.30	5.36
1562	NYSE	GPMT	Thu, Sep 7, 2023	5.26	5.35	5.24	5.33
1561	NYSE	GPMT	Wed, Sep 6, 2023	5.37	5.37	5.25	5.29
1560	NYSE	GPMT	Tue, Sep 5, 2023	5.34	5.41	5.34	5.38
1559	NYSE	GPMT	Fri, Sep 1, 2023	5.40	5.44	5.34	5.38
1558	NYSE	GPMT	Thu, Aug 31, 2023	5.36	5.43	5.34	5.34
1557	NYSE	GPMT	Wed, Aug 30, 2023	5.30	5.35	5.27	5.32
1556	NYSE	GPMT	Tue, Aug 29, 2023	5.28	5.34	5.24	5.32
1555	NYSE	GPMT	Mon, Aug 28, 2023	5.12	5.28	5.12	5.27
1554	NYSE	GPMT	Fri, Aug 25, 2023	5.11	5.19	5.04	5.11
1553	NYSE	GPMT	Thu, Aug 24, 2023	5.08	5.16	4.99	5.08
1552	NYSE	GPMT	Wed, Aug 23, 2023	4.98	5.14	4.95	5.13
1551	NYSE	GPMT	Tue, Aug 22, 2023	5.11	5.14	4.94	4.97
1550	NYSE	GPMT	Mon, Aug 21, 2023	5.01	5.07	4.98	5.07
1549	NYSE	GPMT	Fri, Aug 18, 2023	4.93	5.15	4.91	5.00
1548	NYSE	GPMT	Thu, Aug 17, 2023	5.09	5.14	4.97	5.00
1547	NYSE	GPMT	Wed, Aug 16, 2023	5.10	5.18	5.09	5.09
1546	NYSE	GPMT	Tue, Aug 15, 2023	5.33	5.33	5.09	5.11
1545	NYSE	GPMT	Mon, Aug 14, 2023	5.41	5.45	5.32	5.36
1544	NYSE	GPMT	Fri, Aug 11, 2023	5.50	5.57	5.35	5.43
1543	NYSE	GPMT	Thu, Aug 10, 2023	5.56	5.64	5.50	5.51
1542	NYSE	GPMT	Wed, Aug 9, 2023	5.70	5.81	5.57	5.57
1541	NYSE	GPMT	Tue, Aug 8, 2023	5.56	5.84	5.43	5.72
1540	NYSE	GPMT	Mon, Aug 7, 2023	5.70	5.70	5.59	5.63
1539	NYSE	GPMT	Fri, Aug 4, 2023	5.66	5.73	5.63	5.67
1538	NYSE	GPMT	Thu, Aug 3, 2023	5.61	5.64	5.48	5.64
1537	NYSE	GPMT	Wed, Aug 2, 2023	5.55	5.66	5.52	5.61
1536	NYSE	GPMT	Tue, Aug 1, 2023	5.73	5.73	5.53	5.60
1535	NYSE	GPMT	Mon, Jul 31, 2023	5.89	5.89	5.66	5.73
1534	NYSE	GPMT	Fri, Jul 28, 2023	5.79	5.89	5.75	5.88
1533	NYSE	GPMT	Thu, Jul 27, 2023	5.87	5.91	5.72	5.75
1532	NYSE	GPMT	Wed, Jul 26, 2023	5.69	5.88	5.69	5.84
1531	NYSE	GPMT	Tue, Jul 25, 2023	5.69	5.77	5.65	5.74
1530	NYSE	GPMT	Mon, Jul 24, 2023	5.58	5.69	5.55	5.69
1529	NYSE	GPMT	Fri, Jul 21, 2023	5.70	5.70	5.55	5.58
1528	NYSE	GPMT	Thu, Jul 20, 2023	5.71	5.75	5.60	5.65
1527	NYSE	GPMT	Wed, Jul 19, 2023	5.65	5.78	5.65	5.77
1526	NYSE	GPMT	Tue, Jul 18, 2023	5.61	5.70	5.58	5.63
1525	NYSE	GPMT	Mon, Jul 17, 2023	5.61	5.63	5.52	5.59
1524	NYSE	GPMT	Fri, Jul 14, 2023	5.66	5.66	5.53	5.57
1523	NYSE	GPMT	Thu, Jul 13, 2023	5.67	5.74	5.63	5.66
1522	NYSE	GPMT	Wed, Jul 12, 2023	5.51	5.65	5.50	5.59
1521	NYSE	GPMT	Tue, Jul 11, 2023	5.37	5.42	5.33	5.42
1520	NYSE	GPMT	Mon, Jul 10, 2023	5.22	5.33	5.17	5.33
1519	NYSE	GPMT	Fri, Jul 7, 2023	5.14	5.32	5.13	5.23
1518	NYSE	GPMT	Thu, Jul 6, 2023	5.14	5.14	4.99	5.13
1517	NYSE	GPMT	Wed, Jul 5, 2023	5.25	5.30	5.18	5.20
1516	NYSE	GPMT	Mon, Jul 3, 2023	5.25	5.34	5.24	5.27
1515	NYSE	GPMT	Fri, Jun 30, 2023	5.34	5.40	5.25	5.30
1514	NYSE	GPMT	Thu, Jun 29, 2023	5.39	5.52	5.32	5.30
1513	NYSE	GPMT	Wed, Jun 28, 2023	5.32	5.39	5.24	5.39
1512	NYSE	GPMT	Tue, Jun 27, 2023	5.32	5.40	5.21	5.32
1511	NYSE	GPMT	Mon, Jun 26, 2023	5.18	5.35	5.01	5.30
1510	NYSE	GPMT	Fri, Jun 23, 2023	5.19	5.22	5.13	5.18
1509	NYSE	GPMT	Thu, Jun 22, 2023	5.20	5.27	5.14	5.19
1508	NYSE	GPMT	Wed, Jun 21, 2023	5.20	5.30	5.14	5.30
1507	NYSE	GPMT	Tue, Jun 20, 2023	5.26	5.32	5.19	5.25
1506	NYSE	GPMT	Fri, Jun 16, 2023	5.34	5.34	5.19	5.27
1505	NYSE	GPMT	Thu, Jun 15, 2023	5.20	5.30	5.14	5.30
1504	NYSE	GPMT	Wed, Jun 14, 2023	5.32	5.36	5.16	5.21
1503	NYSE	GPMT	Tue, Jun 13, 2023	5.23	5.30	5.21	5.26
1502	NYSE	GPMT	Mon, Jun 12, 2023	5.13	5.23	5.08	5.20
1501	NYSE	GPMT	Fri, Jun 9, 2023	5.21	5.22	5.10	5.11
1500	NYSE	GPMT	Thu, Jun 8, 2023	5.31	5.34	5.18	5.23
1499	NYSE	GPMT	Wed, Jun 7, 2023	5.30	5.39	5.22	5.31
1498	NYSE	GPMT	Tue, Jun 6, 2023	4.98	5.26	4.98	5.23
1497	NYSE	GPMT	Mon, Jun 5, 2023	5.03	5.06	4.94	5.07
1496	NYSE	GPMT	Fri, Jun 2, 2023	4.87	5.08	4.87	5.07
1495	NYSE	GPMT	Thu, Jun 1, 2023	4.70	4.85	4.61	4.81
1494	NYSE	GPMT	Wed, May 31, 2023	4.85	4.87	4.60	4.67
1493	NYSE	GPMT	Tue, May 30, 2023	4.88	4.92	4.82	4.86
1492	NYSE	GPMT	Fri, May 26, 2023	4.74	4.87	4.67	4.83
1491	NYSE	GPMT	Thu, May 25, 2023	4.81	4.81	4.60	4.74
1490	NYSE	GPMT	Wed, May 24, 2023	4.93	4.93	4.77	4.82
1489	NYSE	GPMT	Tue, May 23, 2023	4.80	5.05	4.80	4.93
1488	NYSE	GPMT	Mon, May 22, 2023	4.72	4.85	4.67	4.79
1487	NYSE	GPMT	Fri, May 19, 2023	4.46	4.67	4.45	4.59
1486	NYSE	GPMT	Thu, May 18, 2023	4.37	4.43	4.30	4.42
1485	NYSE	GPMT	Wed, May 17, 2023	4.22	4.36	4.16	4.35
1484	NYSE	GPMT	Tue, May 16, 2023	4.26	4.31	4.20	4.21
1483	NYSE	GPMT	Mon, May 15, 2023	4.35	4.37	4.28	4.30
1482	NYSE	GPMT	Fri, May 12, 2023	4.32	4.33	4.24	4.31
1481	NYSE	GPMT	Thu, May 11, 2023	4.21	4.35	4.18	4.32
1480	NYSE	GPMT	Wed, May 10, 2023	4.33	4.38	4.10	4.24
1479	NYSE	GPMT	Tue, May 9, 2023	4.08	4.16	4.07	4.10
1478	NYSE	GPMT	Mon, May 8, 2023	4.14	4.20	4.10	4.11
1477	NYSE	GPMT	Fri, May 5, 2023	4.14	4.19	4.08	4.13
1476	NYSE	GPMT	Thu, May 4, 2023	4.04	4.08	3.97	4.03
1475	NYSE	GPMT	Wed, May 3, 2023	4.10	4.24	4.07	4.07
1474	NYSE	GPMT	Tue, May 2, 2023	4.31	4.34	4.07	4.13
1473	NYSE	GPMT	Mon, May 1, 2023	4.47	4.49	4.33	4.34
1472	NYSE	GPMT	Fri, Apr 28, 2023	4.41	4.52	4.40	4.47
1471	NYSE	GPMT	Thu, Apr 27, 2023	4.30	4.42	4.27	4.40
1470	NYSE	GPMT	Wed, Apr 26, 2023	4.23	4.38	4.20	4.27
1469	NYSE	GPMT	Tue, Apr 25, 2023	4.25	4.30	4.18	4.23
1468	NYSE	GPMT	Mon, Apr 24, 2023	4.39	4.40	4.26	4.32
1467	NYSE	GPMT	Fri, Apr 21, 2023	4.49	4.49	4.35	4.40
1466	NYSE	GPMT	Thu, Apr 20, 2023	4.59	4.61	4.46	4.50
1465	NYSE	GPMT	Wed, Apr 19, 2023	4.58	4.70	4.58	4.60
1464	NYSE	GPMT	Tue, Apr 18, 2023	4.83	4.85	4.60	4.63
1463	NYSE	GPMT	Mon, Apr 17, 2023	4.58	4.85	4.55	4.85
1462	NYSE	GPMT	Fri, Apr 14, 2023	4.64	4.70	4.55	4.60
1461	NYSE	GPMT	Thu, Apr 13, 2023	4.66	4.68	4.48	4.58
1460	NYSE	GPMT	Wed, Apr 12, 2023	4.80	4.81	4.62	4.66
1459	NYSE	GPMT	Tue, Apr 11, 2023	4.77	4.78	4.70	4.73
1458	NYSE	GPMT	Mon, Apr 10, 2023	4.84	4.89	4.63	4.74
1457	NYSE	GPMT	Thu, Apr 6, 2023	4.84	4.95	4.83	4.85
1456	NYSE	GPMT	Wed, Apr 5, 2023	4.76	4.87	4.75	4.82
1455	NYSE	GPMT	Tue, Apr 4, 2023	4.90	4.92	4.78	4.82
1454	NYSE	GPMT	Mon, Apr 3, 2023	4.98	5.00	4.83	4.88
1453	NYSE	GPMT	Fri, Mar 31, 2023	4.85	4.96	4.84	4.96
1452	NYSE	GPMT	Thu, Mar 30, 2023	5.09	5.13	4.99	4.84
1451	NYSE	GPMT	Wed, Mar 29, 2023	5.01	5.04	4.96	5.02
1450	NYSE	GPMT	Tue, Mar 28, 2023	4.96	5.02	4.89	4.93
1449	NYSE	GPMT	Mon, Mar 27, 2023	5.03	5.07	4.94	4.96
1448	NYSE	GPMT	Fri, Mar 24, 2023	4.80	4.92	4.76	4.91
1447	NYSE	GPMT	Thu, Mar 23, 2023	4.95	5.05	4.80	4.85
1446	NYSE	GPMT	Wed, Mar 22, 2023	5.15	5.16	4.86	4.89
1445	NYSE	GPMT	Tue, Mar 21, 2023	5.18	5.23	5.11	5.11
1444	NYSE	GPMT	Mon, Mar 20, 2023	4.97	5.16	4.97	5.06
1443	NYSE	GPMT	Fri, Mar 17, 2023	5.07	5.13	4.91	4.93
1442	NYSE	GPMT	Thu, Mar 16, 2023	4.98	5.18	4.88	5.14
1441	NYSE	GPMT	Wed, Mar 15, 2023	4.95	5.05	4.81	5.04
1440	NYSE	GPMT	Tue, Mar 14, 2023	5.14	5.32	5.08	5.14
1439	NYSE	GPMT	Mon, Mar 13, 2023	5.08	5.08	4.79	4.93
1438	NYSE	GPMT	Fri, Mar 10, 2023	5.31	5.33	5.07	5.19
1437	NYSE	GPMT	Thu, Mar 9, 2023	5.54	5.55	5.28	5.30
1436	NYSE	GPMT	Wed, Mar 8, 2023	5.62	5.67	5.38	5.53
1435	NYSE	GPMT	Tue, Mar 7, 2023	5.77	5.86	5.51	5.61
1434	NYSE	GPMT	Mon, Mar 6, 2023	5.67	5.83	5.52	5.76
1433	NYSE	GPMT	Fri, Mar 3, 2023	5.79	6.03	5.78	5.97
1432	NYSE	GPMT	Thu, Mar 2, 2023	5.73	5.80	5.68	5.76
1431	NYSE	GPMT	Wed, Mar 1, 2023	5.93	5.96	5.62	5.79
1430	NYSE	GPMT	Tue, Feb 28, 2023	5.93	6.09	5.92	5.99
1429	NYSE	GPMT	Mon, Feb 27, 2023	6.06	6.16	5.87	5.92
1428	NYSE	GPMT	Fri, Feb 24, 2023	6.30	6.34	5.85	6.03
1427	NYSE	GPMT	Thu, Feb 23, 2023	6.05	6.16	6.05	6.13
1426	NYSE	GPMT	Wed, Feb 22, 2023	6.07	6.15	6.03	6.03
1425	NYSE	GPMT	Tue, Feb 21, 2023	6.05	6.14	5.97	6.01
1424	NYSE	GPMT	Fri, Feb 17, 2023	6.15	6.22	6.03	6.19
1423	NYSE	GPMT	Thu, Feb 16, 2023	6.06	6.18	6.02	6.12
1422	NYSE	GPMT	Wed, Feb 15, 2023	6.14	6.18	5.89	6.17
1421	NYSE	GPMT	Tue, Feb 14, 2023	6.14	6.22	6.07	6.20
1420	NYSE	GPMT	Mon, Feb 13, 2023	6.12	6.24	6.09	6.18
1419	NYSE	GPMT	Fri, Feb 10, 2023	6.10	6.16	6.06	6.13
1418	NYSE	GPMT	Thu, Feb 9, 2023	6.31	6.32	6.01	6.08
1417	NYSE	GPMT	Wed, Feb 8, 2023	6.48	6.51	6.21	6.22
1416	NYSE	GPMT	Tue, Feb 7, 2023	6.44	6.57	6.39	6.49
1415	NYSE	GPMT	Mon, Feb 6, 2023	6.72	6.72	6.45	6.46
1414	NYSE	GPMT	Fri, Feb 3, 2023	6.88	6.94	6.73	6.78
1413	NYSE	GPMT	Thu, Feb 2, 2023	6.82	7.07	6.82	6.98
1412	NYSE	GPMT	Wed, Feb 1, 2023	6.59	6.84	6.53	6.73
1411	NYSE	GPMT	Tue, Jan 31, 2023	6.37	6.72	6.37	6.68
1410	NYSE	GPMT	Mon, Jan 30, 2023	6.35	6.40	6.30	6.34
1409	NYSE	GPMT	Fri, Jan 27, 2023	6.28	6.45	6.25	6.40
1408	NYSE	GPMT	Thu, Jan 26, 2023	6.39	6.44	6.24	6.28
1407	NYSE	GPMT	Wed, Jan 25, 2023	6.30	6.36	6.23	6.35
1406	NYSE	GPMT	Tue, Jan 24, 2023	6.52	6.52	6.32	6.32
1405	NYSE	GPMT	Mon, Jan 23, 2023	6.40	6.53	6.33	6.46
1404	NYSE	GPMT	Fri, Jan 20, 2023	6.27	6.44	6.13	6.40
1403	NYSE	GPMT	Thu, Jan 19, 2023	6.16	6.22	6.01	6.21
1402	NYSE	GPMT	Wed, Jan 18, 2023	6.21	6.32	6.11	6.23
1401	NYSE	GPMT	Tue, Jan 17, 2023	6.25	6.39	6.19	6.20
1400	NYSE	GPMT	Fri, Jan 13, 2023	6.06	6.20	6.05	6.19
1399	NYSE	GPMT	Thu, Jan 12, 2023	5.97	6.15	5.97	6.11
1398	NYSE	GPMT	Wed, Jan 11, 2023	5.82	5.98	5.82	5.93
1397	NYSE	GPMT	Tue, Jan 10, 2023	5.70	5.82	5.70	5.81
1396	NYSE	GPMT	Mon, Jan 9, 2023	5.81	5.85	5.71	5.71
1395	NYSE	GPMT	Fri, Jan 6, 2023	5.72	5.79	5.69	5.73
1394	NYSE	GPMT	Thu, Jan 5, 2023	5.59	5.76	5.51	5.70
1393	NYSE	GPMT	Wed, Jan 4, 2023	5.54	5.68	5.50	5.59
1392	NYSE	GPMT	Tue, Jan 3, 2023	5.42	5.60	5.38	5.50
1391	NYSE	GPMT	Fri, Dec 30, 2022	5.26	5.37	5.22	5.36
1390	NYSE	GPMT	Thu, Dec 29, 2022	5.17	5.39	5.16	5.34
1389	NYSE	GPMT	Wed, Dec 28, 2022	5.63	5.68	5.30	5.12
1388	NYSE	GPMT	Tue, Dec 27, 2022	5.74	5.78	5.63	5.66
1387	NYSE	GPMT	Fri, Dec 23, 2022	5.75	5.78	5.67	5.74
1386	NYSE	GPMT	Thu, Dec 22, 2022	5.82	5.84	5.56	5.76
1385	NYSE	GPMT	Wed, Dec 21, 2022	5.84	5.92	5.68	5.83
1384	NYSE	GPMT	Tue, Dec 20, 2022	6.04	6.07	5.72	5.78
1383	NYSE	GPMT	Mon, Dec 19, 2022	5.99	6.15	5.96	6.07
1382	NYSE	GPMT	Fri, Dec 16, 2022	6.10	6.28	5.91	5.98
1381	NYSE	GPMT	Thu, Dec 15, 2022	6.26	6.32	5.90	6.18
1380	NYSE	GPMT	Wed, Dec 14, 2022	6.35	6.63	6.30	6.54
1379	NYSE	GPMT	Tue, Dec 13, 2022	6.70	6.76	6.38	6.38
1378	NYSE	GPMT	Mon, Dec 12, 2022	6.63	6.64	6.36	6.55
1377	NYSE	GPMT	Fri, Dec 9, 2022	6.53	6.64	6.44	6.63
1376	NYSE	GPMT	Thu, Dec 8, 2022	6.54	6.61	6.47	6.59
1375	NYSE	GPMT	Wed, Dec 7, 2022	6.47	6.54	6.39	6.50
1374	NYSE	GPMT	Tue, Dec 6, 2022	6.58	6.62	6.37	6.47
1373	NYSE	GPMT	Mon, Dec 5, 2022	6.55	6.68	6.41	6.59
1372	NYSE	GPMT	Fri, Dec 2, 2022	6.44	6.63	6.36	6.57
1371	NYSE	GPMT	Thu, Dec 1, 2022	6.46	6.68	6.46	6.55
1370	NYSE	GPMT	Wed, Nov 30, 2022	6.31	6.45	6.18	6.41
1369	NYSE	GPMT	Tue, Nov 29, 2022	6.33	6.43	6.23	6.31
1368	NYSE	GPMT	Mon, Nov 28, 2022	6.30	6.43	6.26	6.29
1367	NYSE	GPMT	Fri, Nov 25, 2022	6.13	6.38	6.12	6.36
1366	NYSE	GPMT	Wed, Nov 23, 2022	6.03	6.15	5.98	6.12
1365	NYSE	GPMT	Tue, Nov 22, 2022	5.89	6.06	5.80	6.02
1364	NYSE	GPMT	Mon, Nov 21, 2022	5.93	6.05	5.87	5.88
1363	NYSE	GPMT	Fri, Nov 18, 2022	5.77	6.03	5.63	6.00
1362	NYSE	GPMT	Thu, Nov 17, 2022	5.71	5.77	5.45	5.66
1361	NYSE	GPMT	Wed, Nov 16, 2022	6.20	6.22	5.79	5.80
1360	NYSE	GPMT	Tue, Nov 15, 2022	6.60	6.67	6.20	6.24
1359	NYSE	GPMT	Mon, Nov 14, 2022	6.56	6.68	6.28	6.46
1358	NYSE	GPMT	Fri, Nov 11, 2022	6.39	6.71	6.35	6.60
1357	NYSE	GPMT	Thu, Nov 10, 2022	6.37	6.51	6.10	6.33
1356	NYSE	GPMT	Wed, Nov 9, 2022	7.51	7.51	6.19	6.20
1355	NYSE	GPMT	Tue, Nov 8, 2022	7.36	7.47	7.07	7.24
1354	NYSE	GPMT	Mon, Nov 7, 2022	7.65	7.66	7.19	7.30
1353	NYSE	GPMT	Fri, Nov 4, 2022	7.49	7.60	7.36	7.57
1352	NYSE	GPMT	Thu, Nov 3, 2022	7.45	7.49	7.21	7.34
1351	NYSE	GPMT	Wed, Nov 2, 2022	7.93	7.97	7.54	7.59
1350	NYSE	GPMT	Tue, Nov 1, 2022	7.99	7.99	7.81	7.93
1349	NYSE	GPMT	Mon, Oct 31, 2022	7.88	7.89	7.75	7.86
1348	NYSE	GPMT	Fri, Oct 28, 2022	7.62	7.99	7.61	7.93
1347	NYSE	GPMT	Thu, Oct 27, 2022	7.50	7.69	7.49	7.59
1346	NYSE	GPMT	Wed, Oct 26, 2022	7.26	7.48	7.20	7.41
1345	NYSE	GPMT	Tue, Oct 25, 2022	6.70	7.22	6.66	7.19
1344	NYSE	GPMT	Mon, Oct 24, 2022	6.65	6.77	6.53	6.70
1343	NYSE	GPMT	Fri, Oct 21, 2022	6.62	6.66	6.48	6.62
1342	NYSE	GPMT	Thu, Oct 20, 2022	6.64	6.70	6.46	6.54
1341	NYSE	GPMT	Wed, Oct 19, 2022	6.67	6.73	6.52	6.63
1340	NYSE	GPMT	Tue, Oct 18, 2022	6.96	7.08	6.67	6.76
1339	NYSE	GPMT	Mon, Oct 17, 2022	6.76	6.94	6.65	6.82
1338	NYSE	GPMT	Fri, Oct 14, 2022	6.74	6.90	6.48	6.56
1337	NYSE	GPMT	Thu, Oct 13, 2022	6.26	6.73	6.20	6.71
1336	NYSE	GPMT	Wed, Oct 12, 2022	6.49	6.57	6.30	6.47
1335	NYSE	GPMT	Tue, Oct 11, 2022	6.10	6.53	5.98	6.51
1334	NYSE	GPMT	Mon, Oct 10, 2022	6.24	6.41	6.05	6.08
1333	NYSE	GPMT	Fri, Oct 7, 2022	6.26	6.35	6.13	6.24
1332	NYSE	GPMT	Thu, Oct 6, 2022	6.57	6.60	6.27	6.30
1331	NYSE	GPMT	Wed, Oct 5, 2022	6.97	7.05	6.41	6.61
1330	NYSE	GPMT	Tue, Oct 4, 2022	6.66	7.07	6.66	7.04
1329	NYSE	GPMT	Mon, Oct 3, 2022	6.55	6.66	6.23	6.55
1328	NYSE	GPMT	Fri, Sep 30, 2022	7.00	7.10	6.44	6.44
1327	NYSE	GPMT	Thu, Sep 29, 2022	7.37	7.37	6.66	6.97
1326	NYSE	GPMT	Wed, Sep 28, 2022	7.50	7.59	7.37	7.43
1325	NYSE	GPMT	Tue, Sep 27, 2022	7.68	7.86	7.37	7.43
1324	NYSE	GPMT	Mon, Sep 26, 2022	8.06	8.07	7.41	7.62
1323	NYSE	GPMT	Fri, Sep 23, 2022	8.40	8.40	8.02	8.10
1322	NYSE	GPMT	Thu, Sep 22, 2022	8.69	8.71	8.36	8.48
1321	NYSE	GPMT	Wed, Sep 21, 2022	8.68	8.86	8.64	8.70
1320	NYSE	GPMT	Tue, Sep 20, 2022	8.71	8.71	8.55	8.58
1319	NYSE	GPMT	Mon, Sep 19, 2022	8.55	8.77	8.55	8.77
1318	NYSE	GPMT	Fri, Sep 16, 2022	8.56	8.67	8.40	8.61
1317	NYSE	GPMT	Thu, Sep 15, 2022	9.03	9.03	8.60	8.61
1316	NYSE	GPMT	Wed, Sep 14, 2022	8.85	9.12	8.83	9.11
1315	NYSE	GPMT	Tue, Sep 13, 2022	9.24	9.28	8.81	8.81
1314	NYSE	GPMT	Mon, Sep 12, 2022	9.17	9.36	9.14	9.34
1313	NYSE	GPMT	Fri, Sep 9, 2022	8.95	9.12	8.87	9.10
1312	NYSE	GPMT	Thu, Sep 8, 2022	8.81	8.92	8.74	8.83
1311	NYSE	GPMT	Wed, Sep 7, 2022	8.91	8.98	8.79	8.89
1310	NYSE	GPMT	Tue, Sep 6, 2022	9.15	9.19	8.84	8.96
1309	NYSE	GPMT	Fri, Sep 2, 2022	9.30	9.32	9.05	9.10
1308	NYSE	GPMT	Thu, Sep 1, 2022	9.45	9.48	9.11	9.20
1307	NYSE	GPMT	Wed, Aug 31, 2022	9.76	9.78	9.42	9.42
1306	NYSE	GPMT	Tue, Aug 30, 2022	9.94	9.94	9.71	9.77
1305	NYSE	GPMT	Mon, Aug 29, 2022	9.87	9.93	9.72	9.88
1304	NYSE	GPMT	Fri, Aug 26, 2022	10.07	10.09	9.83	9.85
1303	NYSE	GPMT	Thu, Aug 25, 2022	9.90	10.13	9.88	10.04
1302	NYSE	GPMT	Wed, Aug 24, 2022	9.88	9.93	9.82	9.89
1301	NYSE	GPMT	Tue, Aug 23, 2022	9.80	9.96	9.78	9.89
1300	NYSE	GPMT	Mon, Aug 22, 2022	10.03	10.06	9.75	9.77
1299	NYSE	GPMT	Fri, Aug 19, 2022	10.00	10.08	9.97	10.06
1298	NYSE	GPMT	Thu, Aug 18, 2022	9.99	10.14	9.97	10.10
1297	NYSE	GPMT	Wed, Aug 17, 2022	10.10	10.10	9.92	10.04
1296	NYSE	GPMT	Tue, Aug 16, 2022	10.19	10.28	10.06	10.19
1295	NYSE	GPMT	Mon, Aug 15, 2022	10.12	10.20	10.02	10.19
1294	NYSE	GPMT	Fri, Aug 12, 2022	10.02	10.16	9.99	10.15
1293	NYSE	GPMT	Thu, Aug 11, 2022	10.09	10.09	9.93	9.97
1292	NYSE	GPMT	Wed, Aug 10, 2022	10.53	10.59	9.92	10.00
1291	NYSE	GPMT	Tue, Aug 9, 2022	10.45	10.50	10.30	10.44
1290	NYSE	GPMT	Mon, Aug 8, 2022	10.37	10.55	10.35	10.45
1289	NYSE	GPMT	Fri, Aug 5, 2022	10.33	10.39	10.27	10.33
1288	NYSE	GPMT	Thu, Aug 4, 2022	10.49	10.49	10.27	10.33
1287	NYSE	GPMT	Wed, Aug 3, 2022	10.47	10.59	10.44	10.44
1286	NYSE	GPMT	Tue, Aug 2, 2022	10.68	10.68	10.40	10.41
1285	NYSE	GPMT	Mon, Aug 1, 2022	10.54	10.79	10.46	10.72
1284	NYSE	GPMT	Fri, Jul 29, 2022	10.69	10.83	10.61	10.61
1283	NYSE	GPMT	Thu, Jul 28, 2022	10.60	10.74	10.53	10.65
1282	NYSE	GPMT	Wed, Jul 27, 2022	10.19	10.58	10.17	10.55
1281	NYSE	GPMT	Tue, Jul 26, 2022	9.92	10.17	9.92	10.13
1280	NYSE	GPMT	Mon, Jul 25, 2022	9.93	10.03	9.88	9.97
1279	NYSE	GPMT	Fri, Jul 22, 2022	9.93	9.99	9.80	9.93
1278	NYSE	GPMT	Thu, Jul 21, 2022	9.76	9.89	9.60	9.86
1277	NYSE	GPMT	Wed, Jul 20, 2022	9.88	9.95	9.77	9.87
1276	NYSE	GPMT	Tue, Jul 19, 2022	9.73	9.99	9.73	9.94
1275	NYSE	GPMT	Mon, Jul 18, 2022	9.57	9.65	9.41	9.58
1274	NYSE	GPMT	Fri, Jul 15, 2022	9.54	9.59	9.25	9.53
1273	NYSE	GPMT	Thu, Jul 14, 2022	9.50	9.50	9.22	9.33
1272	NYSE	GPMT	Wed, Jul 13, 2022	9.41	9.62	9.36	9.56
1271	NYSE	GPMT	Tue, Jul 12, 2022	9.49	9.65	9.46	9.48
1270	NYSE	GPMT	Mon, Jul 11, 2022	9.63	9.68	9.47	9.52
1269	NYSE	GPMT	Fri, Jul 8, 2022	9.58	9.67	9.46	9.60
1268	NYSE	GPMT	Thu, Jul 7, 2022	9.63	9.80	9.56	9.57
1267	NYSE	GPMT	Wed, Jul 6, 2022	9.78	9.82	9.47	9.55
1266	NYSE	GPMT	Tue, Jul 5, 2022	9.60	9.76	9.45	9.75
1265	NYSE	GPMT	Fri, Jul 1, 2022	9.52	9.84	9.50	9.79
1264	NYSE	GPMT	Thu, Jun 30, 2022	9.42	9.67	9.35	9.57
1263	NYSE	GPMT	Wed, Jun 29, 2022	10.07	10.07	9.76	9.60
1262	NYSE	GPMT	Tue, Jun 28, 2022	10.12	10.28	9.99	10.06
1261	NYSE	GPMT	Mon, Jun 27, 2022	10.16	10.26	9.99	10.04
1260	NYSE	GPMT	Fri, Jun 24, 2022	9.90	10.14	9.90	10.11
1259	NYSE	GPMT	Thu, Jun 23, 2022	9.86	9.97	9.82	9.84
1258	NYSE	GPMT	Wed, Jun 22, 2022	9.65	9.93	9.65	9.87
1257	NYSE	GPMT	Tue, Jun 21, 2022	9.63	9.93	9.58	9.76
1256	NYSE	GPMT	Fri, Jun 17, 2022	8.89	9.57	8.88	9.44
1255	NYSE	GPMT	Thu, Jun 16, 2022	9.27	9.27	8.81	8.88
1254	NYSE	GPMT	Wed, Jun 15, 2022	9.41	9.61	9.25	9.44
1253	NYSE	GPMT	Tue, Jun 14, 2022	9.72	9.72	9.25	9.32
1252	NYSE	GPMT	Mon, Jun 13, 2022	10.49	10.50	9.65	9.69
1251	NYSE	GPMT	Fri, Jun 10, 2022	10.73	10.87	10.59	10.68
1250	NYSE	GPMT	Thu, Jun 9, 2022	10.91	11.14	10.86	10.87
1249	NYSE	GPMT	Wed, Jun 8, 2022	11.04	11.12	10.86	10.94
1248	NYSE	GPMT	Tue, Jun 7, 2022	10.92	11.15	10.89	11.11
1247	NYSE	GPMT	Mon, Jun 6, 2022	11.06	11.14	10.96	10.97
1246	NYSE	GPMT	Fri, Jun 3, 2022	11.00	11.07	10.94	10.98
1245	NYSE	GPMT	Thu, Jun 2, 2022	11.01	11.09	10.95	11.06
1244	NYSE	GPMT	Wed, Jun 1, 2022	11.03	11.11	10.80	11.05
1243	NYSE	GPMT	Tue, May 31, 2022	10.89	11.01	10.76	11.00
1242	NYSE	GPMT	Fri, May 27, 2022	10.80	10.99	10.78	10.90
1241	NYSE	GPMT	Thu, May 26, 2022	10.56	10.85	10.56	10.75
1240	NYSE	GPMT	Wed, May 25, 2022	10.38	10.63	10.35	10.53
1239	NYSE	GPMT	Tue, May 24, 2022	10.20	10.41	10.10	10.41
1238	NYSE	GPMT	Mon, May 23, 2022	9.96	10.29	9.89	10.23
1237	NYSE	GPMT	Fri, May 20, 2022	9.87	9.93	9.75	9.88
1236	NYSE	GPMT	Thu, May 19, 2022	9.90	10.06	9.85	9.85
1235	NYSE	GPMT	Wed, May 18, 2022	10.12	10.18	9.90	9.98
1234	NYSE	GPMT	Tue, May 17, 2022	10.05	10.18	10.03	10.11
1233	NYSE	GPMT	Mon, May 16, 2022	9.99	10.08	9.93	9.96
1232	NYSE	GPMT	Fri, May 13, 2022	9.97	10.16	9.90	10.06
1231	NYSE	GPMT	Thu, May 12, 2022	9.95	9.95	9.69	9.91
1230	NYSE	GPMT	Wed, May 11, 2022	9.94	10.16	9.80	9.96
1229	NYSE	GPMT	Tue, May 10, 2022	9.91	10.07	9.74	9.90
1228	NYSE	GPMT	Mon, May 9, 2022	10.14	10.14	9.76	9.79
1227	NYSE	GPMT	Fri, May 6, 2022	10.30	10.37	10.06	10.17
1226	NYSE	GPMT	Thu, May 5, 2022	10.39	10.48	10.18	10.28
1225	NYSE	GPMT	Wed, May 4, 2022	10.31	10.46	10.17	10.44
1224	NYSE	GPMT	Tue, May 3, 2022	9.71	10.31	9.71	10.24
1223	NYSE	GPMT	Mon, May 2, 2022	9.76	9.83	9.53	9.71
1222	NYSE	GPMT	Fri, Apr 29, 2022	9.92	9.98	9.66	9.73
1221	NYSE	GPMT	Thu, Apr 28, 2022	9.77	9.91	9.65	9.90
1220	NYSE	GPMT	Wed, Apr 27, 2022	9.82	9.89	9.66	9.68
1219	NYSE	GPMT	Tue, Apr 26, 2022	9.98	10.08	9.84	9.84
1218	NYSE	GPMT	Mon, Apr 25, 2022	10.06	10.09	9.85	10.09
1217	NYSE	GPMT	Fri, Apr 22, 2022	10.13	10.17	9.95	10.02
1216	NYSE	GPMT	Thu, Apr 21, 2022	10.53	10.54	10.21	10.23
1215	NYSE	GPMT	Wed, Apr 20, 2022	10.17	10.51	10.14	10.41
1214	NYSE	GPMT	Tue, Apr 19, 2022	10.27	10.43	9.95	10.04
1213	NYSE	GPMT	Mon, Apr 18, 2022	10.48	10.49	10.25	10.30
1212	NYSE	GPMT	Thu, Apr 14, 2022	10.46	10.58	10.33	10.44
1211	NYSE	GPMT	Wed, Apr 13, 2022	10.47	10.60	10.43	10.45
1210	NYSE	GPMT	Tue, Apr 12, 2022	10.38	10.51	10.34	10.38
1209	NYSE	GPMT	Mon, Apr 11, 2022	10.34	10.54	10.32	10.34
1208	NYSE	GPMT	Fri, Apr 8, 2022	10.37	10.45	10.23	10.34
1207	NYSE	GPMT	Thu, Apr 7, 2022	10.60	10.64	10.17	10.31
1206	NYSE	GPMT	Wed, Apr 6, 2022	10.76	10.86	10.55	10.59
1205	NYSE	GPMT	Tue, Apr 5, 2022	11.06	11.14	10.76	10.81
1204	NYSE	GPMT	Mon, Apr 4, 2022	11.15	11.16	10.85	11.09
1203	NYSE	GPMT	Fri, Apr 1, 2022	11.12	11.20	11.08	11.15
1202	NYSE	GPMT	Thu, Mar 31, 2022	11.07	11.18	11.02	11.12
1201	NYSE	GPMT	Wed, Mar 30, 2022	11.44	11.49	11.27	11.04
1200	NYSE	GPMT	Tue, Mar 29, 2022	11.35	11.57	11.34	11.43
1199	NYSE	GPMT	Mon, Mar 28, 2022	11.29	11.34	11.16	11.18
1198	NYSE	GPMT	Fri, Mar 25, 2022	11.19	11.30	11.16	11.29
1197	NYSE	GPMT	Thu, Mar 24, 2022	10.96	11.17	10.87	11.16
1196	NYSE	GPMT	Wed, Mar 23, 2022	11.23	11.23	10.96	11.00
1195	NYSE	GPMT	Tue, Mar 22, 2022	11.22	11.40	11.19	11.23
1194	NYSE	GPMT	Mon, Mar 21, 2022	11.08	11.20	11.03	11.16
1193	NYSE	GPMT	Fri, Mar 18, 2022	11.02	11.14	10.92	11.06
1192	NYSE	GPMT	Thu, Mar 17, 2022	10.92	11.07	10.92	11.01
1191	NYSE	GPMT	Wed, Mar 16, 2022	10.90	11.05	10.84	11.00
1190	NYSE	GPMT	Tue, Mar 15, 2022	10.86	10.92	10.68	10.81
1189	NYSE	GPMT	Mon, Mar 14, 2022	11.04	11.13	10.75	10.80
1188	NYSE	GPMT	Fri, Mar 11, 2022	10.86	11.03	10.77	11.00
1187	NYSE	GPMT	Thu, Mar 10, 2022	10.74	10.85	10.68	10.85
1186	NYSE	GPMT	Wed, Mar 9, 2022	10.92	11.06	10.84	10.92
1185	NYSE	GPMT	Tue, Mar 8, 2022	10.68	10.93	10.68	10.77
1184	NYSE	GPMT	Mon, Mar 7, 2022	11.13	11.13	10.67	10.68
1183	NYSE	GPMT	Fri, Mar 4, 2022	11.02	11.13	10.90	11.12
1182	NYSE	GPMT	Thu, Mar 3, 2022	11.07	11.15	10.95	11.13
1181	NYSE	GPMT	Wed, Mar 2, 2022	10.84	11.09	10.84	11.06
1180	NYSE	GPMT	Tue, Mar 1, 2022	11.16	11.18	10.73	10.89
1179	NYSE	GPMT	Mon, Feb 28, 2022	11.00	11.27	10.87	11.22
1178	NYSE	GPMT	Fri, Feb 25, 2022	10.90	11.20	10.79	11.08
1177	NYSE	GPMT	Thu, Feb 24, 2022	11.01	11.42	10.81	11.36
1176	NYSE	GPMT	Wed, Feb 23, 2022	11.43	11.43	11.11	11.22
1175	NYSE	GPMT	Tue, Feb 22, 2022	11.51	11.51	11.20	11.32
1174	NYSE	GPMT	Fri, Feb 18, 2022	11.49	11.70	11.49	11.58
1173	NYSE	GPMT	Thu, Feb 17, 2022	11.78	11.80	11.47	11.54
1172	NYSE	GPMT	Wed, Feb 16, 2022	11.67	11.85	11.59	11.84
1171	NYSE	GPMT	Tue, Feb 15, 2022	11.48	11.68	11.45	11.67
1170	NYSE	GPMT	Mon, Feb 14, 2022	11.32	11.42	11.21	11.31
1169	NYSE	GPMT	Fri, Feb 11, 2022	11.44	11.57	11.23	11.34
1168	NYSE	GPMT	Thu, Feb 10, 2022	11.51	11.76	11.31	11.40
1167	NYSE	GPMT	Wed, Feb 9, 2022	11.63	11.78	11.55	11.69
1166	NYSE	GPMT	Tue, Feb 8, 2022	11.59	11.77	11.55	11.62
1165	NYSE	GPMT	Mon, Feb 7, 2022	11.49	11.65	11.42	11.57
1164	NYSE	GPMT	Fri, Feb 4, 2022	11.53	11.56	11.26	11.50
1163	NYSE	GPMT	Thu, Feb 3, 2022	11.68	11.77	11.52	11.54
1162	NYSE	GPMT	Wed, Feb 2, 2022	11.85	11.88	11.59	11.73
1161	NYSE	GPMT	Tue, Feb 1, 2022	12.09	12.09	11.87	11.88
1160	NYSE	GPMT	Mon, Jan 31, 2022	11.88	12.10	11.77	12.10
1159	NYSE	GPMT	Fri, Jan 28, 2022	11.76	11.95	11.49	11.94
1158	NYSE	GPMT	Thu, Jan 27, 2022	11.78	11.86	11.62	11.76
1157	NYSE	GPMT	Wed, Jan 26, 2022	11.85	12.05	11.58	11.66
1156	NYSE	GPMT	Tue, Jan 25, 2022	11.48	11.83	11.35	11.72
1155	NYSE	GPMT	Mon, Jan 24, 2022	11.50	11.63	11.06	11.57
1154	NYSE	GPMT	Fri, Jan 21, 2022	11.80	11.84	11.60	11.64
1153	NYSE	GPMT	Thu, Jan 20, 2022	11.97	12.06	11.78	11.81
1152	NYSE	GPMT	Wed, Jan 19, 2022	12.06	12.33	11.86	11.95
1151	NYSE	GPMT	Tue, Jan 18, 2022	12.18	12.32	12.02	12.03
1150	NYSE	GPMT	Fri, Jan 14, 2022	11.96	12.17	11.86	12.17
1149	NYSE	GPMT	Thu, Jan 13, 2022	12.00	12.18	12.00	12.05
1148	NYSE	GPMT	Wed, Jan 12, 2022	11.93	12.01	11.81	11.95
1147	NYSE	GPMT	Tue, Jan 11, 2022	11.80	12.00	11.75	11.95
1146	NYSE	GPMT	Mon, Jan 10, 2022	11.82	11.89	11.77	11.85
1145	NYSE	GPMT	Fri, Jan 7, 2022	11.83	11.97	11.70	11.87
1144	NYSE	GPMT	Thu, Jan 6, 2022	11.74	11.88	11.72	11.80
1143	NYSE	GPMT	Wed, Jan 5, 2022	11.95	11.97	11.71	11.75
1142	NYSE	GPMT	Tue, Jan 4, 2022	12.07	12.18	11.89	11.89
1141	NYSE	GPMT	Mon, Jan 3, 2022	11.76	12.14	11.76	12.00
1140	NYSE	GPMT	Fri, Dec 31, 2021	11.67	11.79	11.59	11.71
1139	NYSE	GPMT	Thu, Dec 30, 2021	11.75	11.92	11.69	11.72
1138	NYSE	GPMT	Wed, Dec 29, 2021	12.02	12.11	11.86	11.81
1137	NYSE	GPMT	Tue, Dec 28, 2021	12.05	12.27	12.04	12.05
1136	NYSE	GPMT	Mon, Dec 27, 2021	12.05	12.10	11.85	12.08
1135	NYSE	GPMT	Thu, Dec 23, 2021	11.92	12.15	11.89	12.10
1134	NYSE	GPMT	Wed, Dec 22, 2021	11.73	12.04	11.73	11.98
1133	NYSE	GPMT	Tue, Dec 21, 2021	11.49	11.89	11.49	11.72
1132	NYSE	GPMT	Mon, Dec 20, 2021	11.52	11.59	11.07	11.41
1131	NYSE	GPMT	Fri, Dec 17, 2021	11.45	11.72	11.31	11.65
1130	NYSE	GPMT	Thu, Dec 16, 2021	11.69	11.83	11.40	11.44
1129	NYSE	GPMT	Wed, Dec 15, 2021	11.50	11.68	11.27	11.57
1128	NYSE	GPMT	Tue, Dec 14, 2021	11.73	11.95	11.52	11.53
1127	NYSE	GPMT	Mon, Dec 13, 2021	11.84	11.88	11.49	11.68
1126	NYSE	GPMT	Fri, Dec 10, 2021	12.11	12.11	11.80	11.91
1125	NYSE	GPMT	Thu, Dec 9, 2021	12.28	12.32	11.90	12.00
1124	NYSE	GPMT	Wed, Dec 8, 2021	12.26	12.47	12.19	12.34
1123	NYSE	GPMT	Tue, Dec 7, 2021	12.32	12.44	12.14	12.23
1122	NYSE	GPMT	Mon, Dec 6, 2021	12.25	12.44	12.17	12.24
1121	NYSE	GPMT	Fri, Dec 3, 2021	12.31	12.31	12.00	12.07
1120	NYSE	GPMT	Thu, Dec 2, 2021	12.01	12.37	11.88	12.32
1119	NYSE	GPMT	Wed, Dec 1, 2021	12.44	12.44	11.93	11.96
1118	NYSE	GPMT	Tue, Nov 30, 2021	12.24	12.39	12.11	12.33
1117	NYSE	GPMT	Mon, Nov 29, 2021	12.35	12.44	12.19	12.38
1116	NYSE	GPMT	Fri, Nov 26, 2021	12.39	12.47	11.85	12.32
1115	NYSE	GPMT	Wed, Nov 24, 2021	12.39	12.65	12.39	12.57
1114	NYSE	GPMT	Tue, Nov 23, 2021	12.45	12.66	12.39	12.49
1113	NYSE	GPMT	Mon, Nov 22, 2021	12.30	12.47	12.22	12.33
1112	NYSE	GPMT	Fri, Nov 19, 2021	12.34	12.47	12.17	12.29
1111	NYSE	GPMT	Thu, Nov 18, 2021	12.82	12.82	12.28	12.45
1110	NYSE	GPMT	Wed, Nov 17, 2021	12.92	12.96	12.48	12.70
1109	NYSE	GPMT	Tue, Nov 16, 2021	13.26	13.26	12.78	12.89
1108	NYSE	GPMT	Mon, Nov 15, 2021	13.52	13.58	13.19	13.24
1107	NYSE	GPMT	Fri, Nov 12, 2021	13.87	13.87	13.26	13.59
1106	NYSE	GPMT	Thu, Nov 11, 2021	13.73	13.85	13.67	13.77
1105	NYSE	GPMT	Wed, Nov 10, 2021	13.85	13.88	13.60	13.74
1104	NYSE	GPMT	Tue, Nov 9, 2021	13.58	14.10	13.58	13.84
1103	NYSE	GPMT	Mon, Nov 8, 2021	13.89	13.92	13.69	13.74
1102	NYSE	GPMT	Fri, Nov 5, 2021	13.55	13.89	13.54	13.79
1101	NYSE	GPMT	Thu, Nov 4, 2021	13.58	13.68	13.36	13.42
1100	NYSE	GPMT	Wed, Nov 3, 2021	13.42	13.68	13.40	13.55
1099	NYSE	GPMT	Tue, Nov 2, 2021	13.79	13.79	13.40	13.41
1098	NYSE	GPMT	Mon, Nov 1, 2021	13.42	13.69	13.37	13.68
1097	NYSE	GPMT	Fri, Oct 29, 2021	13.37	13.42	13.21	13.40
1096	NYSE	GPMT	Thu, Oct 28, 2021	13.47	13.53	13.29	13.37
1095	NYSE	GPMT	Wed, Oct 27, 2021	13.25	13.39	13.22	13.34
1094	NYSE	GPMT	Tue, Oct 26, 2021	13.48	13.51	13.26	13.30
1093	NYSE	GPMT	Mon, Oct 25, 2021	13.44	13.53	13.40	13.49
1092	NYSE	GPMT	Fri, Oct 22, 2021	13.45	13.51	13.37	13.40
1091	NYSE	GPMT	Thu, Oct 21, 2021	13.29	13.63	13.29	13.52
1090	NYSE	GPMT	Wed, Oct 20, 2021	13.44	13.56	13.33	13.56
1089	NYSE	GPMT	Tue, Oct 19, 2021	13.59	13.59	13.31	13.40
1088	NYSE	GPMT	Mon, Oct 18, 2021	13.36	13.51	13.31	13.45
1087	NYSE	GPMT	Fri, Oct 15, 2021	13.67	13.71	13.34	13.34
1086	NYSE	GPMT	Thu, Oct 14, 2021	13.60	13.60	13.43	13.48
1085	NYSE	GPMT	Wed, Oct 13, 2021	13.58	13.58	13.25	13.48
1084	NYSE	GPMT	Tue, Oct 12, 2021	13.50	13.69	13.50	13.57
1083	NYSE	GPMT	Mon, Oct 11, 2021	13.59	13.67	13.52	13.52
1082	NYSE	GPMT	Fri, Oct 8, 2021	13.54	13.65	13.53	13.60
1081	NYSE	GPMT	Thu, Oct 7, 2021	13.69	13.79	13.54	13.58
1080	NYSE	GPMT	Wed, Oct 6, 2021	13.53	13.64	13.35	13.63
1079	NYSE	GPMT	Tue, Oct 5, 2021	13.53	13.78	13.40	13.72
1078	NYSE	GPMT	Mon, Oct 4, 2021	13.57	13.72	13.49	13.52
1077	NYSE	GPMT	Fri, Oct 1, 2021	13.28	13.66	13.21	13.54
1076	NYSE	GPMT	Thu, Sep 30, 2021	13.23	13.38	13.11	13.17
1075	NYSE	GPMT	Wed, Sep 29, 2021	13.49	13.70	13.36	13.32
1074	NYSE	GPMT	Tue, Sep 28, 2021	13.52	13.63	13.40	13.43
1073	NYSE	GPMT	Mon, Sep 27, 2021	13.58	13.80	13.58	13.61
1072	NYSE	GPMT	Fri, Sep 24, 2021	13.52	13.61	13.48	13.53
1071	NYSE	GPMT	Thu, Sep 23, 2021	13.49	13.64	13.47	13.50
1070	NYSE	GPMT	Wed, Sep 22, 2021	13.46	13.56	13.38	13.39
1069	NYSE	GPMT	Tue, Sep 21, 2021	13.40	13.49	13.32	13.37
1068	NYSE	GPMT	Mon, Sep 20, 2021	13.19	13.39	13.04	13.29
1067	NYSE	GPMT	Fri, Sep 17, 2021	13.31	13.53	13.21	13.50
1066	NYSE	GPMT	Thu, Sep 16, 2021	13.43	13.43	13.19	13.23
1065	NYSE	GPMT	Wed, Sep 15, 2021	13.21	13.38	13.19	13.35
1064	NYSE	GPMT	Tue, Sep 14, 2021	13.41	13.41	13.17	13.23
1063	NYSE	GPMT	Mon, Sep 13, 2021	13.30	13.40	13.14	13.37
1062	NYSE	GPMT	Fri, Sep 10, 2021	13.54	13.54	13.15	13.15
1061	NYSE	GPMT	Thu, Sep 9, 2021	13.52	13.65	13.44	13.48
1060	NYSE	GPMT	Wed, Sep 8, 2021	13.62	13.73	13.51	13.53
1059	NYSE	GPMT	Tue, Sep 7, 2021	13.70	13.89	13.64	13.64
1058	NYSE	GPMT	Fri, Sep 3, 2021	13.76	13.83	13.74	13.81
1057	NYSE	GPMT	Thu, Sep 2, 2021	13.72	13.88	13.70	13.76
1056	NYSE	GPMT	Wed, Sep 1, 2021	13.86	13.88	13.66	13.77
1055	NYSE	GPMT	Tue, Aug 31, 2021	13.48	13.85	13.47	13.76
1054	NYSE	GPMT	Mon, Aug 30, 2021	13.70	13.70	13.50	13.59
1053	NYSE	GPMT	Fri, Aug 27, 2021	13.48	13.92	13.48	13.72
1052	NYSE	GPMT	Thu, Aug 26, 2021	13.60	13.73	13.47	13.48
1051	NYSE	GPMT	Wed, Aug 25, 2021	13.57	13.74	13.56	13.65
1050	NYSE	GPMT	Tue, Aug 24, 2021	13.50	13.76	13.50	13.62
1049	NYSE	GPMT	Mon, Aug 23, 2021	13.35	13.50	13.35	13.41
1048	NYSE	GPMT	Fri, Aug 20, 2021	12.92	13.31	12.84	13.27
1047	NYSE	GPMT	Thu, Aug 19, 2021	12.97	13.18	12.88	12.97
1046	NYSE	GPMT	Wed, Aug 18, 2021	13.23	13.44	13.12	13.15
1045	NYSE	GPMT	Tue, Aug 17, 2021	13.20	13.36	13.10	13.33
1044	NYSE	GPMT	Mon, Aug 16, 2021	13.34	13.58	13.25	13.41
1043	NYSE	GPMT	Fri, Aug 13, 2021	13.24	13.60	13.21	13.40
1042	NYSE	GPMT	Thu, Aug 12, 2021	12.81	13.08	12.66	13.03
1041	NYSE	GPMT	Wed, Aug 11, 2021	12.91	12.97	12.71	12.94
1040	NYSE	GPMT	Tue, Aug 10, 2021	13.04	13.24	12.06	12.95
1039	NYSE	GPMT	Mon, Aug 9, 2021	14.07	14.07	13.83	13.88
1038	NYSE	GPMT	Fri, Aug 6, 2021	14.12	14.32	13.97	14.10
1037	NYSE	GPMT	Thu, Aug 5, 2021	13.77	14.15	13.77	14.03
1036	NYSE	GPMT	Wed, Aug 4, 2021	13.94	14.04	13.58	13.80
1035	NYSE	GPMT	Tue, Aug 3, 2021	14.00	14.13	13.65	14.13
1034	NYSE	GPMT	Mon, Aug 2, 2021	14.09	14.37	13.86	13.91
1033	NYSE	GPMT	Fri, Jul 30, 2021	14.29	14.46	14.06	14.11
1032	NYSE	GPMT	Thu, Jul 29, 2021	14.26	14.38	14.18	14.23
1031	NYSE	GPMT	Wed, Jul 28, 2021	14.01	14.29	13.91	14.18
1030	NYSE	GPMT	Tue, Jul 27, 2021	13.96	14.03	13.76	14.01
1029	NYSE	GPMT	Mon, Jul 26, 2021	13.94	14.24	13.94	14.12
1028	NYSE	GPMT	Fri, Jul 23, 2021	14.04	14.16	13.81	13.95
1027	NYSE	GPMT	Thu, Jul 22, 2021	14.22	14.22	13.88	13.94
1026	NYSE	GPMT	Wed, Jul 21, 2021	14.19	14.42	14.15	14.30
1025	NYSE	GPMT	Tue, Jul 20, 2021	13.88	14.24	13.80	14.08
1024	NYSE	GPMT	Mon, Jul 19, 2021	13.90	13.98	13.47	13.78
1023	NYSE	GPMT	Fri, Jul 16, 2021	14.44	14.61	14.12	14.24
1022	NYSE	GPMT	Thu, Jul 15, 2021	14.04	14.42	14.00	14.30
1021	NYSE	GPMT	Wed, Jul 14, 2021	14.35	14.47	14.05	14.15
1020	NYSE	GPMT	Tue, Jul 13, 2021	14.55	14.55	14.15	14.23
1019	NYSE	GPMT	Mon, Jul 12, 2021	14.38	14.68	14.24	14.68
1018	NYSE	GPMT	Fri, Jul 9, 2021	14.31	14.50	14.17	14.49
1017	NYSE	GPMT	Thu, Jul 8, 2021	14.09	14.24	13.65	14.02
1016	NYSE	GPMT	Wed, Jul 7, 2021	14.48	14.59	14.19	14.32
1015	NYSE	GPMT	Tue, Jul 6, 2021	14.83	14.83	14.38	14.59
1014	NYSE	GPMT	Fri, Jul 2, 2021	15.03	15.03	14.77	14.81
1013	NYSE	GPMT	Thu, Jul 1, 2021	14.82	15.06	14.72	14.98
1012	NYSE	GPMT	Wed, Jun 30, 2021	14.51	14.79	14.45	14.75
1011	NYSE	GPMT	Tue, Jun 29, 2021	15.16	15.16	14.85	14.60
1010	NYSE	GPMT	Mon, Jun 28, 2021	15.24	15.26	14.83	15.07
1009	NYSE	GPMT	Fri, Jun 25, 2021	15.38	15.42	15.14	15.15
1008	NYSE	GPMT	Thu, Jun 24, 2021	15.30	15.42	15.21	15.38
1007	NYSE	GPMT	Wed, Jun 23, 2021	15.32	15.41	15.15	15.16
1006	NYSE	GPMT	Tue, Jun 22, 2021	15.20	15.34	15.06	15.31
1005	NYSE	GPMT	Mon, Jun 21, 2021	14.86	15.27	14.70	15.23
1004	NYSE	GPMT	Fri, Jun 18, 2021	15.01	15.06	14.61	14.75
1003	NYSE	GPMT	Thu, Jun 17, 2021	15.49	15.54	15.00	15.19
1002	NYSE	GPMT	Wed, Jun 16, 2021	15.24	15.55	15.10	15.44
1001	NYSE	GPMT	Tue, Jun 15, 2021	15.11	15.29	14.97	15.25
1000	NYSE	GPMT	Mon, Jun 14, 2021	15.17	15.32	15.03	15.16
999	NYSE	GPMT	Fri, Jun 11, 2021	15.15	15.19	14.95	15.17
998	NYSE	GPMT	Thu, Jun 10, 2021	15.26	15.34	15.08	15.17
997	NYSE	GPMT	Wed, Jun 9, 2021	15.62	15.63	14.74	15.11
996	NYSE	GPMT	Tue, Jun 8, 2021	15.52	15.92	15.52	15.61
995	NYSE	GPMT	Mon, Jun 7, 2021	15.00	15.67	15.00	15.52
994	NYSE	GPMT	Fri, Jun 4, 2021	14.75	14.93	14.60	14.89
993	NYSE	GPMT	Thu, Jun 3, 2021	14.73	14.80	14.65	14.71
992	NYSE	GPMT	Wed, Jun 2, 2021	14.88	14.93	14.72	14.80
991	NYSE	GPMT	Tue, Jun 1, 2021	14.40	14.81	14.38	14.77
990	NYSE	GPMT	Fri, May 28, 2021	14.25	14.39	14.10	14.38
989	NYSE	GPMT	Thu, May 27, 2021	14.33	14.46	14.23	14.23
988	NYSE	GPMT	Wed, May 26, 2021	14.07	14.25	14.05	14.18
987	NYSE	GPMT	Tue, May 25, 2021	14.44	14.69	14.03	14.06
986	NYSE	GPMT	Mon, May 24, 2021	14.01	14.23	13.96	14.18
985	NYSE	GPMT	Fri, May 21, 2021	14.13	14.21	13.92	14.00
984	NYSE	GPMT	Thu, May 20, 2021	13.89	14.09	13.78	14.01
983	NYSE	GPMT	Wed, May 19, 2021	13.55	13.93	13.47	13.88
982	NYSE	GPMT	Tue, May 18, 2021	13.95	14.09	13.70	13.71
981	NYSE	GPMT	Mon, May 17, 2021	13.52	13.77	13.31	13.77
980	NYSE	GPMT	Fri, May 14, 2021	13.54	13.73	13.32	13.59
979	NYSE	GPMT	Thu, May 13, 2021	12.37	12.85	12.37	12.78
978	NYSE	GPMT	Wed, May 12, 2021	12.61	12.69	12.22	12.30
977	NYSE	GPMT	Tue, May 11, 2021	12.66	12.66	12.36	12.56
976	NYSE	GPMT	Mon, May 10, 2021	13.37	13.44	12.85	12.85
975	NYSE	GPMT	Fri, May 7, 2021	13.13	13.46	13.01	13.25
974	NYSE	GPMT	Thu, May 6, 2021	13.05	13.05	12.73	13.02
973	NYSE	GPMT	Wed, May 5, 2021	13.17	13.25	12.94	13.03
972	NYSE	GPMT	Tue, May 4, 2021	13.17	13.35	12.91	13.09
971	NYSE	GPMT	Mon, May 3, 2021	13.27	13.38	13.18	13.20
970	NYSE	GPMT	Fri, Apr 30, 2021	13.14	13.29	12.51	13.24
969	NYSE	GPMT	Thu, Apr 29, 2021	13.44	13.53	13.17	13.22
968	NYSE	GPMT	Wed, Apr 28, 2021	13.18	13.37	13.16	13.31
967	NYSE	GPMT	Tue, Apr 27, 2021	13.00	13.29	13.00	13.27
966	NYSE	GPMT	Mon, Apr 26, 2021	12.98	13.21	12.95	13.01
965	NYSE	GPMT	Fri, Apr 23, 2021	12.63	12.99	12.55	12.90
964	NYSE	GPMT	Thu, Apr 22, 2021	12.62	12.85	12.59	12.61
963	NYSE	GPMT	Wed, Apr 21, 2021	12.41	12.78	12.25	12.60
962	NYSE	GPMT	Tue, Apr 20, 2021	12.45	12.51	12.17	12.44
961	NYSE	GPMT	Mon, Apr 19, 2021	12.81	12.88	12.41	12.50
960	NYSE	GPMT	Fri, Apr 16, 2021	12.93	13.12	12.70	12.81
959	NYSE	GPMT	Thu, Apr 15, 2021	12.89	12.89	12.66	12.85
958	NYSE	GPMT	Wed, Apr 14, 2021	12.73	12.93	12.69	12.76
957	NYSE	GPMT	Tue, Apr 13, 2021	12.53	12.82	12.40	12.73
956	NYSE	GPMT	Mon, Apr 12, 2021	12.51	12.75	12.45	12.68
955	NYSE	GPMT	Fri, Apr 9, 2021	12.50	12.57	12.32	12.50
954	NYSE	GPMT	Thu, Apr 8, 2021	12.22	12.47	12.10	12.43
953	NYSE	GPMT	Wed, Apr 7, 2021	12.22	12.32	12.10	12.19
952	NYSE	GPMT	Tue, Apr 6, 2021	12.17	12.40	12.13	12.28
951	NYSE	GPMT	Mon, Apr 5, 2021	12.22	12.29	11.97	12.19
950	NYSE	GPMT	Thu, Apr 1, 2021	12.19	12.25	11.96	12.17
949	NYSE	GPMT	Wed, Mar 31, 2021	12.32	12.44	11.97	11.97
948	NYSE	GPMT	Tue, Mar 30, 2021	12.39	12.74	12.39	12.34
947	NYSE	GPMT	Mon, Mar 29, 2021	12.46	12.67	12.35	12.40
946	NYSE	GPMT	Fri, Mar 26, 2021	12.48	12.53	12.27	12.45
945	NYSE	GPMT	Thu, Mar 25, 2021	11.85	12.45	11.63	12.31
944	NYSE	GPMT	Wed, Mar 24, 2021	12.24	12.70	11.95	11.98
943	NYSE	GPMT	Tue, Mar 23, 2021	12.40	12.56	12.07	12.13
942	NYSE	GPMT	Mon, Mar 22, 2021	12.66	12.69	12.26	12.48
941	NYSE	GPMT	Fri, Mar 19, 2021	11.91	12.70	11.81	12.70
940	NYSE	GPMT	Thu, Mar 18, 2021	12.18	12.31	11.88	11.95
939	NYSE	GPMT	Wed, Mar 17, 2021	12.03	12.34	12.00	12.26
938	NYSE	GPMT	Tue, Mar 16, 2021	12.20	12.27	11.99	12.06
937	NYSE	GPMT	Mon, Mar 15, 2021	12.15	12.20	11.90	12.18
936	NYSE	GPMT	Fri, Mar 12, 2021	12.03	12.39	12.03	12.07
935	NYSE	GPMT	Thu, Mar 11, 2021	12.09	12.28	11.89	12.04
934	NYSE	GPMT	Wed, Mar 10, 2021	11.85	12.24	11.80	12.04
933	NYSE	GPMT	Tue, Mar 9, 2021	11.98	11.98	11.68	11.80
932	NYSE	GPMT	Mon, Mar 8, 2021	11.52	11.94	11.47	11.79
931	NYSE	GPMT	Fri, Mar 5, 2021	11.70	11.98	11.05	11.50
930	NYSE	GPMT	Thu, Mar 4, 2021	11.33	11.55	11.07	11.38
929	NYSE	GPMT	Wed, Mar 3, 2021	11.49	11.74	11.31	11.44
928	NYSE	GPMT	Tue, Mar 2, 2021	11.37	11.59	11.15	11.40
927	NYSE	GPMT	Mon, Mar 1, 2021	11.45	11.61	11.22	11.39
926	NYSE	GPMT	Fri, Feb 26, 2021	10.83	11.36	10.78	11.16
925	NYSE	GPMT	Thu, Feb 25, 2021	11.57	11.76	10.83	10.86
924	NYSE	GPMT	Wed, Feb 24, 2021	10.70	11.50	10.70	11.50
923	NYSE	GPMT	Tue, Feb 23, 2021	10.68	10.74	10.31	10.63
922	NYSE	GPMT	Mon, Feb 22, 2021	10.56	10.70	10.44	10.67
921	NYSE	GPMT	Fri, Feb 19, 2021	10.35	10.81	10.35	10.60
920	NYSE	GPMT	Thu, Feb 18, 2021	10.45	10.55	10.34	10.35
919	NYSE	GPMT	Wed, Feb 17, 2021	10.70	10.80	10.48	10.49
918	NYSE	GPMT	Tue, Feb 16, 2021	10.48	10.85	10.47	10.72
917	NYSE	GPMT	Fri, Feb 12, 2021	10.24	10.48	10.19	10.44
916	NYSE	GPMT	Thu, Feb 11, 2021	10.23	10.46	10.03	10.29
915	NYSE	GPMT	Wed, Feb 10, 2021	10.08	10.48	10.02	10.23
914	NYSE	GPMT	Tue, Feb 9, 2021	10.12	10.20	9.93	10.07
913	NYSE	GPMT	Mon, Feb 8, 2021	10.12	10.20	10.04	10.16
912	NYSE	GPMT	Fri, Feb 5, 2021	9.95	10.11	9.87	10.10
911	NYSE	GPMT	Thu, Feb 4, 2021	9.59	9.94	9.59	9.84
910	NYSE	GPMT	Wed, Feb 3, 2021	9.65	9.78	9.49	9.59
909	NYSE	GPMT	Tue, Feb 2, 2021	9.62	9.74	9.50	9.67
908	NYSE	GPMT	Mon, Feb 1, 2021	9.40	9.52	9.03	9.50
907	NYSE	GPMT	Fri, Jan 29, 2021	9.58	9.58	9.17	9.32
906	NYSE	GPMT	Thu, Jan 28, 2021	9.64	9.68	9.44	9.64
905	NYSE	GPMT	Wed, Jan 27, 2021	9.77	9.90	9.55	9.57
904	NYSE	GPMT	Tue, Jan 26, 2021	9.94	10.14	9.84	9.92
903	NYSE	GPMT	Mon, Jan 25, 2021	9.91	10.08	9.69	9.87
902	NYSE	GPMT	Fri, Jan 22, 2021	9.90	10.07	9.73	10.04
901	NYSE	GPMT	Thu, Jan 21, 2021	10.17	10.17	9.89	9.95
900	NYSE	GPMT	Wed, Jan 20, 2021	9.76	10.19	9.76	10.17
899	NYSE	GPMT	Tue, Jan 19, 2021	9.74	9.85	9.58	9.79
898	NYSE	GPMT	Fri, Jan 15, 2021	9.80	9.88	9.67	9.72
897	NYSE	GPMT	Thu, Jan 14, 2021	9.89	9.94	9.78	9.89
896	NYSE	GPMT	Wed, Jan 13, 2021	9.80	9.88	9.70	9.83
895	NYSE	GPMT	Tue, Jan 12, 2021	9.76	9.90	9.66	9.83
894	NYSE	GPMT	Mon, Jan 11, 2021	9.78	10.06	9.73	9.80
893	NYSE	GPMT	Fri, Jan 8, 2021	9.95	9.95	9.63	9.86
892	NYSE	GPMT	Thu, Jan 7, 2021	10.09	10.11	9.75	9.91
891	NYSE	GPMT	Wed, Jan 6, 2021	9.75	10.33	9.74	10.09
890	NYSE	GPMT	Tue, Jan 5, 2021	9.62	9.78	9.54	9.56
889	NYSE	GPMT	Mon, Jan 4, 2021	10.00	10.00	9.48	9.64
888	NYSE	GPMT	Thu, Dec 31, 2020	9.80	10.10	9.68	9.99
887	NYSE	GPMT	Wed, Dec 30, 2020	9.70	10.03	9.62	9.81
886	NYSE	GPMT	Tue, Dec 29, 2020	10.33	10.40	9.99	9.65
885	NYSE	GPMT	Mon, Dec 28, 2020	10.28	10.66	10.22	10.31
884	NYSE	GPMT	Thu, Dec 24, 2020	10.24	10.26	9.93	10.17
883	NYSE	GPMT	Wed, Dec 23, 2020	9.86	10.39	9.82	10.22
882	NYSE	GPMT	Tue, Dec 22, 2020	9.73	9.95	9.55	9.84
881	NYSE	GPMT	Mon, Dec 21, 2020	9.85	9.87	9.50	9.63
880	NYSE	GPMT	Fri, Dec 18, 2020	10.00	10.16	9.57	9.59
879	NYSE	GPMT	Thu, Dec 17, 2020	10.14	10.20	9.93	10.08
878	NYSE	GPMT	Wed, Dec 16, 2020	10.16	10.25	10.02	10.03
877	NYSE	GPMT	Tue, Dec 15, 2020	10.00	10.21	9.85	10.09
876	NYSE	GPMT	Mon, Dec 14, 2020	10.09	10.15	9.82	9.82
875	NYSE	GPMT	Fri, Dec 11, 2020	9.91	10.05	9.75	9.96
874	NYSE	GPMT	Thu, Dec 10, 2020	9.88	10.25	9.81	10.09
873	NYSE	GPMT	Wed, Dec 9, 2020	10.11	10.24	9.85	9.99
872	NYSE	GPMT	Tue, Dec 8, 2020	9.93	10.07	9.61	10.03
871	NYSE	GPMT	Mon, Dec 7, 2020	10.61	10.63	9.75	9.94
870	NYSE	GPMT	Fri, Dec 4, 2020	10.08	10.52	10.08	10.51
869	NYSE	GPMT	Thu, Dec 3, 2020	10.00	10.25	9.87	9.97
868	NYSE	GPMT	Wed, Dec 2, 2020	9.52	9.91	9.37	9.82
867	NYSE	GPMT	Tue, Dec 1, 2020	9.47	9.68	9.38	9.47
866	NYSE	GPMT	Mon, Nov 30, 2020	9.61	9.64	9.21	9.26
865	NYSE	GPMT	Fri, Nov 27, 2020	9.65	9.80	9.54	9.71
864	NYSE	GPMT	Wed, Nov 25, 2020	9.84	9.84	9.51	9.63
863	NYSE	GPMT	Tue, Nov 24, 2020	9.70	10.12	9.70	9.99
862	NYSE	GPMT	Mon, Nov 23, 2020	9.22	9.57	9.11	9.54
861	NYSE	GPMT	Fri, Nov 20, 2020	8.87	9.06	8.70	9.06
860	NYSE	GPMT	Thu, Nov 19, 2020	9.00	9.09	8.63	8.98
859	NYSE	GPMT	Wed, Nov 18, 2020	9.20	9.63	9.11	9.14
858	NYSE	GPMT	Tue, Nov 17, 2020	8.76	9.11	8.63	9.11
857	NYSE	GPMT	Mon, Nov 16, 2020	8.73	8.98	8.70	8.92
856	NYSE	GPMT	Fri, Nov 13, 2020	8.10	8.45	8.07	8.32
855	NYSE	GPMT	Thu, Nov 12, 2020	8.08	8.29	7.83	7.98
854	NYSE	GPMT	Wed, Nov 11, 2020	8.59	8.59	8.11	8.24
853	NYSE	GPMT	Tue, Nov 10, 2020	8.01	8.71	7.85	8.58
852	NYSE	GPMT	Mon, Nov 9, 2020	7.23	8.27	7.23	8.07
851	NYSE	GPMT	Fri, Nov 6, 2020	7.00	7.05	6.86	6.91
850	NYSE	GPMT	Thu, Nov 5, 2020	6.80	7.05	6.80	6.97
849	NYSE	GPMT	Wed, Nov 4, 2020	6.93	6.93	6.75	6.81
848	NYSE	GPMT	Tue, Nov 3, 2020	6.99	7.10	6.91	7.04
847	NYSE	GPMT	Mon, Nov 2, 2020	6.84	7.02	6.78	6.85
846	NYSE	GPMT	Fri, Oct 30, 2020	6.77	6.94	6.63	6.74
845	NYSE	GPMT	Thu, Oct 29, 2020	6.56	6.89	6.51	6.82
844	NYSE	GPMT	Wed, Oct 28, 2020	6.72	6.88	6.59	6.64
843	NYSE	GPMT	Tue, Oct 27, 2020	6.91	7.10	6.88	6.88
842	NYSE	GPMT	Mon, Oct 26, 2020	7.15	7.15	6.85	6.93
841	NYSE	GPMT	Fri, Oct 23, 2020	7.06	7.26	7.01	7.23
840	NYSE	GPMT	Thu, Oct 22, 2020	6.78	7.04	6.75	7.00
839	NYSE	GPMT	Wed, Oct 21, 2020	6.77	6.83	6.54	6.77
838	NYSE	GPMT	Tue, Oct 20, 2020	6.93	7.00	6.77	6.78
837	NYSE	GPMT	Mon, Oct 19, 2020	7.07	7.12	6.87	6.88
836	NYSE	GPMT	Fri, Oct 16, 2020	7.14	7.21	6.97	6.98
835	NYSE	GPMT	Thu, Oct 15, 2020	7.01	7.24	7.01	7.14
834	NYSE	GPMT	Wed, Oct 14, 2020	7.13	7.30	7.09	7.10
833	NYSE	GPMT	Tue, Oct 13, 2020	7.07	7.24	7.07	7.10
832	NYSE	GPMT	Mon, Oct 12, 2020	7.01	7.25	6.91	7.18
831	NYSE	GPMT	Fri, Oct 9, 2020	7.48	7.49	7.07	7.10
830	NYSE	GPMT	Thu, Oct 8, 2020	7.25	7.51	7.15	7.40
829	NYSE	GPMT	Wed, Oct 7, 2020	7.28	7.29	6.99	7.18
828	NYSE	GPMT	Tue, Oct 6, 2020	7.58	7.80	7.36	7.20
827	NYSE	GPMT	Mon, Oct 5, 2020	7.55	7.66	7.37	7.48
826	NYSE	GPMT	Fri, Oct 2, 2020	7.01	7.56	7.00	7.49
825	NYSE	GPMT	Thu, Oct 1, 2020	7.10	7.32	6.98	7.27
824	NYSE	GPMT	Wed, Sep 30, 2020	7.08	7.30	6.99	7.09
823	NYSE	GPMT	Tue, Sep 29, 2020	7.58	8.02	7.02	7.15
822	NYSE	GPMT	Mon, Sep 28, 2020	6.01	7.01	6.01	6.86
821	NYSE	GPMT	Fri, Sep 25, 2020	5.63	5.94	5.63	5.88
820	NYSE	GPMT	Thu, Sep 24, 2020	5.70	5.90	5.52	5.70
819	NYSE	GPMT	Wed, Sep 23, 2020	6.23	6.46	5.70	5.70
818	NYSE	GPMT	Tue, Sep 22, 2020	6.24	6.39	6.12	6.16
817	NYSE	GPMT	Mon, Sep 21, 2020	6.71	6.74	6.14	6.21
816	NYSE	GPMT	Fri, Sep 18, 2020	6.76	7.02	6.64	6.84
815	NYSE	GPMT	Thu, Sep 17, 2020	6.42	6.79	6.30	6.76
814	NYSE	GPMT	Wed, Sep 16, 2020	6.16	6.59	6.05	6.49
813	NYSE	GPMT	Tue, Sep 15, 2020	6.20	6.37	6.15	6.19
812	NYSE	GPMT	Mon, Sep 14, 2020	6.26	6.27	6.07	6.21
811	NYSE	GPMT	Fri, Sep 11, 2020	6.20	6.21	5.93	6.17
810	NYSE	GPMT	Thu, Sep 10, 2020	6.26	6.32	6.16	6.18
809	NYSE	GPMT	Wed, Sep 9, 2020	6.41	6.45	6.27	6.30
808	NYSE	GPMT	Tue, Sep 8, 2020	6.47	6.54	6.21	6.38
807	NYSE	GPMT	Fri, Sep 4, 2020	6.66	6.87	6.31	6.52
806	NYSE	GPMT	Thu, Sep 3, 2020	6.60	6.88	6.55	6.57
805	NYSE	GPMT	Wed, Sep 2, 2020	6.60	6.70	6.48	6.57
804	NYSE	GPMT	Tue, Sep 1, 2020	6.61	6.80	6.54	6.64
803	NYSE	GPMT	Mon, Aug 31, 2020	6.93	6.93	6.62	6.64
802	NYSE	GPMT	Fri, Aug 28, 2020	7.00	7.07	6.81	6.98
801	NYSE	GPMT	Thu, Aug 27, 2020	6.72	7.17	6.72	6.89
800	NYSE	GPMT	Wed, Aug 26, 2020	7.07	7.09	6.63	6.77
799	NYSE	GPMT	Tue, Aug 25, 2020	7.30	7.43	6.97	7.14
798	NYSE	GPMT	Mon, Aug 24, 2020	7.03	7.37	6.84	7.26
797	NYSE	GPMT	Fri, Aug 21, 2020	7.07	7.17	6.90	6.94
796	NYSE	GPMT	Thu, Aug 20, 2020	7.08	7.21	7.00	7.09
795	NYSE	GPMT	Wed, Aug 19, 2020	7.09	7.31	7.09	7.17
794	NYSE	GPMT	Tue, Aug 18, 2020	7.26	7.38	7.12	7.14
793	NYSE	GPMT	Mon, Aug 17, 2020	7.42	7.48	7.28	7.36
792	NYSE	GPMT	Fri, Aug 14, 2020	7.21	7.57	7.12	7.50
791	NYSE	GPMT	Thu, Aug 13, 2020	7.23	7.60	7.17	7.22
790	NYSE	GPMT	Wed, Aug 12, 2020	7.86	7.94	7.23	7.33
789	NYSE	GPMT	Tue, Aug 11, 2020	7.91	8.18	7.58	7.64
788	NYSE	GPMT	Mon, Aug 10, 2020	7.42	7.79	7.38	7.71
787	NYSE	GPMT	Fri, Aug 7, 2020	6.95	7.30	6.91	7.26
786	NYSE	GPMT	Thu, Aug 6, 2020	7.05	7.20	7.00	7.02
785	NYSE	GPMT	Wed, Aug 5, 2020	6.89	7.08	6.76	7.05
784	NYSE	GPMT	Tue, Aug 4, 2020	6.67	6.89	6.67	6.82
783	NYSE	GPMT	Mon, Aug 3, 2020	6.79	6.83	6.55	6.77
782	NYSE	GPMT	Fri, Jul 31, 2020	6.80	7.12	6.63	6.79
781	NYSE	GPMT	Thu, Jul 30, 2020	6.64	6.98	6.61	6.86
780	NYSE	GPMT	Wed, Jul 29, 2020	6.82	6.92	6.71	6.85
779	NYSE	GPMT	Tue, Jul 28, 2020	6.65	6.95	6.64	6.88
778	NYSE	GPMT	Mon, Jul 27, 2020	6.72	6.76	6.53	6.63
777	NYSE	GPMT	Fri, Jul 24, 2020	6.74	6.95	6.72	6.72
776	NYSE	GPMT	Thu, Jul 23, 2020	6.90	7.17	6.85	6.90
775	NYSE	GPMT	Wed, Jul 22, 2020	6.58	7.03	6.57	7.02
774	NYSE	GPMT	Tue, Jul 21, 2020	6.46	6.77	6.46	6.70
773	NYSE	GPMT	Mon, Jul 20, 2020	6.50	6.78	6.36	6.47
772	NYSE	GPMT	Fri, Jul 17, 2020	6.64	6.77	6.51	6.68
771	NYSE	GPMT	Thu, Jul 16, 2020	6.67	6.88	6.51	6.66
770	NYSE	GPMT	Wed, Jul 15, 2020	6.50	7.00	6.47	6.88
769	NYSE	GPMT	Tue, Jul 14, 2020	6.37	6.49	6.20	6.26
768	NYSE	GPMT	Mon, Jul 13, 2020	6.54	6.60	6.30	6.39
767	NYSE	GPMT	Fri, Jul 10, 2020	6.20	6.53	6.10	6.52
766	NYSE	GPMT	Thu, Jul 9, 2020	6.46	6.54	6.09	6.26
765	NYSE	GPMT	Wed, Jul 8, 2020	6.59	6.66	6.32	6.55
764	NYSE	GPMT	Tue, Jul 7, 2020	6.65	6.77	6.46	6.59
763	NYSE	GPMT	Mon, Jul 6, 2020	6.89	7.04	6.67	6.85
762	NYSE	GPMT	Thu, Jul 2, 2020	7.10	7.22	6.67	6.73
761	NYSE	GPMT	Wed, Jul 1, 2020	7.16	7.57	6.82	6.89
760	NYSE	GPMT	Tue, Jun 30, 2020	7.29	7.40	6.98	7.18
759	NYSE	GPMT	Mon, Jun 29, 2020	6.80	7.35	6.73	7.34
758	NYSE	GPMT	Fri, Jun 26, 2020	6.88	7.05	6.69	7.03
757	NYSE	GPMT	Thu, Jun 25, 2020	6.49	7.11	6.49	7.11
756	NYSE	GPMT	Wed, Jun 24, 2020	7.13	7.14	6.50	6.71
755	NYSE	GPMT	Tue, Jun 23, 2020	6.75	7.40	6.75	7.37
754	NYSE	GPMT	Mon, Jun 22, 2020	6.97	7.00	6.58	6.80
753	NYSE	GPMT	Fri, Jun 19, 2020	7.14	7.27	6.82	7.03
752	NYSE	GPMT	Thu, Jun 18, 2020	7.08	7.44	6.96	7.16
751	NYSE	GPMT	Wed, Jun 17, 2020	7.30	7.43	6.97	7.28
750	NYSE	GPMT	Tue, Jun 16, 2020	7.81	7.90	7.01	7.28
749	NYSE	GPMT	Mon, Jun 15, 2020	6.33	7.77	6.27	7.23
748	NYSE	GPMT	Fri, Jun 12, 2020	7.03	7.08	6.28	6.99
747	NYSE	GPMT	Thu, Jun 11, 2020	6.76	7.20	6.26	6.27
746	NYSE	GPMT	Wed, Jun 10, 2020	8.30	8.30	7.06	7.51
745	NYSE	GPMT	Tue, Jun 9, 2020	9.00	9.33	7.96	8.06
744	NYSE	GPMT	Mon, Jun 8, 2020	8.74	9.58	8.28	9.55
743	NYSE	GPMT	Fri, Jun 5, 2020	7.59	8.06	7.30	7.55
742	NYSE	GPMT	Thu, Jun 4, 2020	6.09	6.92	6.03	6.52
741	NYSE	GPMT	Wed, Jun 3, 2020	5.30	5.99	5.30	5.75
740	NYSE	GPMT	Tue, Jun 2, 2020	5.30	5.56	5.02	5.02
739	NYSE	GPMT	Mon, Jun 1, 2020	5.00	5.27	4.89	5.17
738	NYSE	GPMT	Fri, May 29, 2020	5.10	5.20	4.87	4.92
737	NYSE	GPMT	Thu, May 28, 2020	5.34	5.43	5.06	5.11
736	NYSE	GPMT	Wed, May 27, 2020	5.55	5.55	4.97	5.34
735	NYSE	GPMT	Tue, May 26, 2020	5.34	5.41	5.13	5.29
734	NYSE	GPMT	Fri, May 22, 2020	5.08	5.11	4.86	5.08
733	NYSE	GPMT	Thu, May 21, 2020	5.11	5.28	4.93	5.12
732	NYSE	GPMT	Wed, May 20, 2020	4.94	5.27	4.93	5.15
731	NYSE	GPMT	Tue, May 19, 2020	4.80	5.17	4.52	4.81
730	NYSE	GPMT	Mon, May 18, 2020	4.86	5.07	4.62	4.85
729	NYSE	GPMT	Fri, May 15, 2020	4.59	4.66	4.41	4.61
728	NYSE	GPMT	Thu, May 14, 2020	4.21	4.69	3.90	4.68
727	NYSE	GPMT	Wed, May 13, 2020	4.86	4.88	4.20	4.34
726	NYSE	GPMT	Tue, May 12, 2020	4.87	5.71	4.57	4.97
725	NYSE	GPMT	Mon, May 11, 2020	4.50	4.52	4.25	4.43
724	NYSE	GPMT	Fri, May 8, 2020	4.58	4.65	4.35	4.50
723	NYSE	GPMT	Thu, May 7, 2020	4.40	4.69	4.35	4.51
722	NYSE	GPMT	Wed, May 6, 2020	4.53	4.69	4.25	4.36
721	NYSE	GPMT	Tue, May 5, 2020	4.73	5.08	4.41	4.45
720	NYSE	GPMT	Mon, May 4, 2020	4.28	4.57	4.17	4.51
719	NYSE	GPMT	Fri, May 1, 2020	4.67	4.74	4.31	4.63
718	NYSE	GPMT	Thu, Apr 30, 2020	5.25	5.62	4.90	4.98
717	NYSE	GPMT	Wed, Apr 29, 2020	5.03	5.94	4.97	5.59
716	NYSE	GPMT	Tue, Apr 28, 2020	4.46	4.94	4.39	4.78
715	NYSE	GPMT	Mon, Apr 27, 2020	4.16	4.55	3.89	4.29
714	NYSE	GPMT	Fri, Apr 24, 2020	4.25	4.31	3.71	4.06
713	NYSE	GPMT	Thu, Apr 23, 2020	4.24	4.57	4.15	4.17
712	NYSE	GPMT	Wed, Apr 22, 2020	4.65	4.70	4.11	4.23
711	NYSE	GPMT	Tue, Apr 21, 2020	4.14	4.52	4.08	4.49
710	NYSE	GPMT	Mon, Apr 20, 2020	4.68	4.86	4.36	4.46
709	NYSE	GPMT	Fri, Apr 17, 2020	5.06	5.17	4.67	4.98
708	NYSE	GPMT	Thu, Apr 16, 2020	5.11	5.23	4.57	4.60
707	NYSE	GPMT	Wed, Apr 15, 2020	5.08	5.23	4.71	5.02
706	NYSE	GPMT	Tue, Apr 14, 2020	5.61	5.92	5.13	5.51
705	NYSE	GPMT	Mon, Apr 13, 2020	6.36	6.40	4.81	5.36
704	NYSE	GPMT	Thu, Apr 9, 2020	5.67	6.90	5.10	5.62
703	NYSE	GPMT	Wed, Apr 8, 2020	4.13	5.12	4.01	4.49
702	NYSE	GPMT	Tue, Apr 7, 2020	3.34	4.21	3.34	3.54
701	NYSE	GPMT	Mon, Apr 6, 2020	2.94	3.68	2.87	3.04
700	NYSE	GPMT	Fri, Apr 3, 2020	3.10	3.11	2.43	2.67
699	NYSE	GPMT	Thu, Apr 2, 2020	3.81	3.91	2.82	2.93
698	NYSE	GPMT	Wed, Apr 1, 2020	4.76	4.81	3.49	3.59
697	NYSE	GPMT	Tue, Mar 31, 2020	5.12	5.75	4.91	5.07
696	NYSE	GPMT	Mon, Mar 30, 2020	6.47	6.47	5.02	5.14
695	NYSE	GPMT	Fri, Mar 27, 2020	7.00	7.59	6.43	6.80
694	NYSE	GPMT	Thu, Mar 26, 2020	5.02	9.49	4.60	6.81
693	NYSE	GPMT	Wed, Mar 25, 2020	2.69	2.94	2.23	2.25
692	NYSE	GPMT	Tue, Mar 24, 2020	3.25	3.25	2.38	2.51
691	NYSE	GPMT	Mon, Mar 23, 2020	3.98	4.25	2.91	3.11
690	NYSE	GPMT	Fri, Mar 20, 2020	4.34	5.34	4.15	4.26
689	NYSE	GPMT	Thu, Mar 19, 2020	4.23	4.49	2.89	4.18
688	NYSE	GPMT	Wed, Mar 18, 2020	5.89	5.97	1.74	4.28
687	NYSE	GPMT	Tue, Mar 17, 2020	8.79	8.91	6.17	6.17
686	NYSE	GPMT	Mon, Mar 16, 2020	11.02	11.02	8.59	8.59
685	NYSE	GPMT	Fri, Mar 13, 2020	11.68	12.48	11.00	12.40
684	NYSE	GPMT	Thu, Mar 12, 2020	12.90	12.90	11.00	11.10
683	NYSE	GPMT	Wed, Mar 11, 2020	14.38	14.44	13.43	13.69
682	NYSE	GPMT	Tue, Mar 10, 2020	14.56	14.69	13.97	14.65
681	NYSE	GPMT	Mon, Mar 9, 2020	15.26	15.49	14.28	14.35
680	NYSE	GPMT	Fri, Mar 6, 2020	15.58	16.03	15.33	15.98
679	NYSE	GPMT	Thu, Mar 5, 2020	16.01	16.15	15.73	15.89
678	NYSE	GPMT	Wed, Mar 4, 2020	17.05	17.20	16.11	16.30
677	NYSE	GPMT	Tue, Mar 3, 2020	17.20	17.52	16.68	16.98
676	NYSE	GPMT	Mon, Mar 2, 2020	16.50	17.29	16.48	17.24
675	NYSE	GPMT	Fri, Feb 28, 2020	16.81	16.99	16.36	16.42
674	NYSE	GPMT	Thu, Feb 27, 2020	17.56	17.56	16.98	17.03
673	NYSE	GPMT	Wed, Feb 26, 2020	17.67	18.00	17.66	17.73
672	NYSE	GPMT	Tue, Feb 25, 2020	18.22	18.24	17.55	17.67
671	NYSE	GPMT	Mon, Feb 24, 2020	18.41	18.41	18.20	18.23
670	NYSE	GPMT	Fri, Feb 21, 2020	18.68	18.68	18.45	18.56
669	NYSE	GPMT	Thu, Feb 20, 2020	18.55	18.70	18.51	18.68
668	NYSE	GPMT	Wed, Feb 19, 2020	18.44	18.55	18.39	18.53
667	NYSE	GPMT	Tue, Feb 18, 2020	18.27	18.45	18.27	18.42
666	NYSE	GPMT	Fri, Feb 14, 2020	18.30	18.37	18.28	18.30
665	NYSE	GPMT	Thu, Feb 13, 2020	18.25	18.35	18.22	18.30
664	NYSE	GPMT	Wed, Feb 12, 2020	18.26	18.35	18.26	18.26
663	NYSE	GPMT	Tue, Feb 11, 2020	18.30	18.35	18.21	18.24
662	NYSE	GPMT	Mon, Feb 10, 2020	18.37	18.42	18.24	18.27
661	NYSE	GPMT	Fri, Feb 7, 2020	18.48	18.50	18.36	18.38
660	NYSE	GPMT	Thu, Feb 6, 2020	18.59	18.64	18.50	18.51
659	NYSE	GPMT	Wed, Feb 5, 2020	18.51	18.61	18.44	18.52
658	NYSE	GPMT	Tue, Feb 4, 2020	18.50	18.54	18.33	18.48
657	NYSE	GPMT	Mon, Feb 3, 2020	18.32	18.48	18.27	18.38
656	NYSE	GPMT	Fri, Jan 31, 2020	18.48	18.50	18.26	18.29
655	NYSE	GPMT	Thu, Jan 30, 2020	18.42	18.56	18.38	18.50
654	NYSE	GPMT	Wed, Jan 29, 2020	18.48	18.55	18.33	18.47
653	NYSE	GPMT	Tue, Jan 28, 2020	18.35	18.56	18.33	18.46
652	NYSE	GPMT	Mon, Jan 27, 2020	18.39	18.45	18.25	18.37
651	NYSE	GPMT	Fri, Jan 24, 2020	18.42	18.54	18.37	18.44
650	NYSE	GPMT	Thu, Jan 23, 2020	18.48	18.52	18.43	18.45
649	NYSE	GPMT	Wed, Jan 22, 2020	18.61	18.62	18.48	18.51
648	NYSE	GPMT	Tue, Jan 21, 2020	18.46	18.63	18.45	18.57
647	NYSE	GPMT	Fri, Jan 17, 2020	18.53	18.56	18.39	18.46
646	NYSE	GPMT	Thu, Jan 16, 2020	18.46	18.59	18.44	18.48
645	NYSE	GPMT	Wed, Jan 15, 2020	18.49	18.53	18.36	18.41
644	NYSE	GPMT	Tue, Jan 14, 2020	18.45	18.48	18.31	18.48
643	NYSE	GPMT	Mon, Jan 13, 2020	18.32	18.46	18.25	18.46
642	NYSE	GPMT	Fri, Jan 10, 2020	18.16	18.33	18.10	18.33
641	NYSE	GPMT	Thu, Jan 9, 2020	18.22	18.29	18.14	18.15
640	NYSE	GPMT	Wed, Jan 8, 2020	18.14	18.22	18.13	18.17
639	NYSE	GPMT	Tue, Jan 7, 2020	18.26	18.26	18.13	18.17
638	NYSE	GPMT	Mon, Jan 6, 2020	18.16	18.29	18.08	18.23
637	NYSE	GPMT	Fri, Jan 3, 2020	18.05	18.21	18.05	18.16
636	NYSE	GPMT	Thu, Jan 2, 2020	17.94	18.17	17.78	18.16
635	NYSE	GPMT	Tue, Dec 31, 2019	18.39	18.51	18.36	18.38
634	NYSE	GPMT	Mon, Dec 30, 2019	18.53	18.55	18.35	18.40
633	NYSE	GPMT	Fri, Dec 27, 2019	18.75	18.97	18.74	18.88
632	NYSE	GPMT	Thu, Dec 26, 2019	18.72	18.82	18.69	18.75
631	NYSE	GPMT	Tue, Dec 24, 2019	18.61	18.70	18.58	18.68
630	NYSE	GPMT	Mon, Dec 23, 2019	18.79	18.79	18.56	18.60
629	NYSE	GPMT	Fri, Dec 20, 2019	18.55	18.75	18.55	18.73
628	NYSE	GPMT	Thu, Dec 19, 2019	18.48	18.54	18.46	18.52
627	NYSE	GPMT	Wed, Dec 18, 2019	18.45	18.48	18.35	18.44
626	NYSE	GPMT	Tue, Dec 17, 2019	18.34	18.43	18.32	18.41
625	NYSE	GPMT	Mon, Dec 16, 2019	18.44	18.51	18.28	18.30
624	NYSE	GPMT	Fri, Dec 13, 2019	18.32	18.43	18.19	18.42
623	NYSE	GPMT	Thu, Dec 12, 2019	18.30	18.41	18.27	18.32
622	NYSE	GPMT	Wed, Dec 11, 2019	18.36	18.38	18.22	18.28
621	NYSE	GPMT	Tue, Dec 10, 2019	18.44	18.46	18.29	18.37
620	NYSE	GPMT	Mon, Dec 9, 2019	18.34	18.50	18.30	18.44
619	NYSE	GPMT	Fri, Dec 6, 2019	18.36	18.38	18.29	18.35
618	NYSE	GPMT	Thu, Dec 5, 2019	18.27	18.29	18.14	18.26
617	NYSE	GPMT	Wed, Dec 4, 2019	18.17	18.28	18.17	18.25
616	NYSE	GPMT	Tue, Dec 3, 2019	18.10	18.18	18.05	18.15
615	NYSE	GPMT	Mon, Dec 2, 2019	18.23	18.26	18.13	18.15
614	NYSE	GPMT	Fri, Nov 29, 2019	18.20	18.21	18.11	18.17
613	NYSE	GPMT	Wed, Nov 27, 2019	18.06	18.17	18.05	18.16
612	NYSE	GPMT	Tue, Nov 26, 2019	18.13	18.18	17.93	18.01
611	NYSE	GPMT	Mon, Nov 25, 2019	18.07	18.15	18.04	18.11
610	NYSE	GPMT	Fri, Nov 22, 2019	18.00	18.06	17.92	18.01
609	NYSE	GPMT	Thu, Nov 21, 2019	18.05	18.16	18.02	18.04
608	NYSE	GPMT	Wed, Nov 20, 2019	18.04	18.16	18.00	18.06
607	NYSE	GPMT	Tue, Nov 19, 2019	18.13	18.20	18.06	18.07
606	NYSE	GPMT	Mon, Nov 18, 2019	18.04	18.14	18.03	18.06
605	NYSE	GPMT	Fri, Nov 15, 2019	18.10	18.14	18.04	18.10
604	NYSE	GPMT	Thu, Nov 14, 2019	18.05	18.19	18.05	18.09
603	NYSE	GPMT	Wed, Nov 13, 2019	18.17	18.18	18.03	18.08
602	NYSE	GPMT	Tue, Nov 12, 2019	18.12	18.23	18.07	18.18
601	NYSE	GPMT	Mon, Nov 11, 2019	18.07	18.27	18.07	18.17
600	NYSE	GPMT	Fri, Nov 8, 2019	18.05	18.29	18.05	18.12
599	NYSE	GPMT	Thu, Nov 7, 2019	18.22	18.39	18.04	18.16
598	NYSE	GPMT	Wed, Nov 6, 2019	18.47	18.55	18.21	18.30
597	NYSE	GPMT	Tue, Nov 5, 2019	18.63	18.73	18.54	18.60
596	NYSE	GPMT	Mon, Nov 4, 2019	18.68	18.69	18.52	18.62
595	NYSE	GPMT	Fri, Nov 1, 2019	18.63	18.74	18.59	18.62
594	NYSE	GPMT	Thu, Oct 31, 2019	18.66	18.70	18.50	18.60
593	NYSE	GPMT	Wed, Oct 30, 2019	18.71	18.73	18.60	18.69
592	NYSE	GPMT	Tue, Oct 29, 2019	18.60	18.79	18.56	18.70
591	NYSE	GPMT	Mon, Oct 28, 2019	18.52	18.66	18.52	18.61
590	NYSE	GPMT	Fri, Oct 25, 2019	18.51	18.57	18.45	18.49
589	NYSE	GPMT	Thu, Oct 24, 2019	18.57	18.62	18.45	18.46
588	NYSE	GPMT	Wed, Oct 23, 2019	18.59	18.63	18.52	18.61
587	NYSE	GPMT	Tue, Oct 22, 2019	18.52	18.61	18.45	18.55
586	NYSE	GPMT	Mon, Oct 21, 2019	18.51	18.61	18.48	18.52
585	NYSE	GPMT	Fri, Oct 18, 2019	18.31	18.50	18.29	18.48
584	NYSE	GPMT	Thu, Oct 17, 2019	18.32	18.36	18.28	18.35
583	NYSE	GPMT	Wed, Oct 16, 2019	18.35	18.41	18.25	18.26
582	NYSE	GPMT	Tue, Oct 15, 2019	18.19	18.39	18.17	18.36
581	NYSE	GPMT	Mon, Oct 14, 2019	18.21	18.22	18.12	18.19
580	NYSE	GPMT	Fri, Oct 11, 2019	18.22	18.34	18.22	18.24
579	NYSE	GPMT	Thu, Oct 10, 2019	18.12	18.23	18.11	18.13
578	NYSE	GPMT	Wed, Oct 9, 2019	18.21	18.24	18.06	18.08
577	NYSE	GPMT	Tue, Oct 8, 2019	18.22	18.25	18.13	18.19
576	NYSE	GPMT	Mon, Oct 7, 2019	18.24	18.33	18.20	18.24
575	NYSE	GPMT	Fri, Oct 4, 2019	18.16	18.27	18.16	18.24
574	NYSE	GPMT	Thu, Oct 3, 2019	18.21	18.31	18.06	18.20
573	NYSE	GPMT	Wed, Oct 2, 2019	18.30	18.40	18.09	18.24
572	NYSE	GPMT	Tue, Oct 1, 2019	18.81	18.88	18.62	18.29
571	NYSE	GPMT	Mon, Sep 30, 2019	18.85	18.89	18.72	18.74
570	NYSE	GPMT	Fri, Sep 27, 2019	18.84	18.90	18.77	18.84
569	NYSE	GPMT	Thu, Sep 26, 2019	18.74	18.88	18.72	18.83
568	NYSE	GPMT	Wed, Sep 25, 2019	18.58	18.78	18.58	18.77
567	NYSE	GPMT	Tue, Sep 24, 2019	18.68	18.78	18.55	18.58
566	NYSE	GPMT	Mon, Sep 23, 2019	18.71	18.77	18.65	18.70
565	NYSE	GPMT	Fri, Sep 20, 2019	18.72	18.86	18.67	18.76
564	NYSE	GPMT	Thu, Sep 19, 2019	18.73	18.88	18.73	18.75
563	NYSE	GPMT	Wed, Sep 18, 2019	18.70	18.81	18.64	18.73
562	NYSE	GPMT	Tue, Sep 17, 2019	18.65	18.75	18.60	18.73
561	NYSE	GPMT	Mon, Sep 16, 2019	18.63	18.78	18.61	18.69
560	NYSE	GPMT	Fri, Sep 13, 2019	18.72	18.77	18.64	18.68
559	NYSE	GPMT	Thu, Sep 12, 2019	18.67	18.72	18.55	18.69
558	NYSE	GPMT	Wed, Sep 11, 2019	18.60	18.73	18.55	18.68
557	NYSE	GPMT	Tue, Sep 10, 2019	18.59	18.68	18.49	18.57
556	NYSE	GPMT	Mon, Sep 9, 2019	18.42	18.65	18.41	18.60
555	NYSE	GPMT	Fri, Sep 6, 2019	18.40	18.46	18.37	18.39
554	NYSE	GPMT	Thu, Sep 5, 2019	18.37	18.55	18.35	18.38
553	NYSE	GPMT	Wed, Sep 4, 2019	18.42	18.45	18.31	18.31
552	NYSE	GPMT	Tue, Sep 3, 2019	18.34	18.41	18.19	18.38
551	NYSE	GPMT	Fri, Aug 30, 2019	18.50	18.54	18.28	18.29
550	NYSE	GPMT	Thu, Aug 29, 2019	18.42	18.45	18.30	18.41
549	NYSE	GPMT	Wed, Aug 28, 2019	18.34	18.44	18.28	18.35
548	NYSE	GPMT	Tue, Aug 27, 2019	18.54	18.57	18.29	18.35
547	NYSE	GPMT	Mon, Aug 26, 2019	18.35	18.51	18.35	18.50
546	NYSE	GPMT	Fri, Aug 23, 2019	18.30	18.44	18.23	18.29
545	NYSE	GPMT	Thu, Aug 22, 2019	18.50	18.56	18.31	18.32
544	NYSE	GPMT	Wed, Aug 21, 2019	18.34	18.47	18.29	18.45
543	NYSE	GPMT	Tue, Aug 20, 2019	18.32	18.37	18.27	18.31
542	NYSE	GPMT	Mon, Aug 19, 2019	18.41	18.42	18.08	18.32
541	NYSE	GPMT	Fri, Aug 16, 2019	18.48	18.65	18.31	18.33
540	NYSE	GPMT	Thu, Aug 15, 2019	18.03	18.23	18.00	18.17
539	NYSE	GPMT	Wed, Aug 14, 2019	18.00	18.20	17.93	18.01
538	NYSE	GPMT	Tue, Aug 13, 2019	18.44	18.57	18.43	18.46
537	NYSE	GPMT	Mon, Aug 12, 2019	18.68	18.68	18.44	18.44
536	NYSE	GPMT	Fri, Aug 9, 2019	18.70	18.72	18.56	18.68
535	NYSE	GPMT	Thu, Aug 8, 2019	18.75	18.81	18.57	18.68
534	NYSE	GPMT	Wed, Aug 7, 2019	18.49	18.83	18.36	18.78
533	NYSE	GPMT	Tue, Aug 6, 2019	18.36	18.75	18.22	18.61
532	NYSE	GPMT	Mon, Aug 5, 2019	18.87	18.87	18.58	18.66
531	NYSE	GPMT	Fri, Aug 2, 2019	18.91	18.94	18.80	18.88
530	NYSE	GPMT	Thu, Aug 1, 2019	19.08	19.20	18.93	18.95
529	NYSE	GPMT	Wed, Jul 31, 2019	19.08	19.20	18.94	19.10
528	NYSE	GPMT	Tue, Jul 30, 2019	19.10	19.27	19.04	19.09
527	NYSE	GPMT	Mon, Jul 29, 2019	19.17	19.25	19.11	19.13
526	NYSE	GPMT	Fri, Jul 26, 2019	19.13	19.22	19.07	19.17
525	NYSE	GPMT	Thu, Jul 25, 2019	19.26	19.27	19.08	19.08
524	NYSE	GPMT	Wed, Jul 24, 2019	19.26	19.27	19.04	19.22
523	NYSE	GPMT	Tue, Jul 23, 2019	19.22	19.31	19.20	19.31
522	NYSE	GPMT	Mon, Jul 22, 2019	19.17	19.27	19.11	19.21
521	NYSE	GPMT	Fri, Jul 19, 2019	19.23	19.29	19.13	19.14
520	NYSE	GPMT	Thu, Jul 18, 2019	19.21	19.28	19.14	19.24
519	NYSE	GPMT	Wed, Jul 17, 2019	19.26	19.31	19.20	19.24
518	NYSE	GPMT	Tue, Jul 16, 2019	19.23	19.30	19.20	19.26
517	NYSE	GPMT	Mon, Jul 15, 2019	19.20	19.27	19.17	19.22
516	NYSE	GPMT	Fri, Jul 12, 2019	19.10	19.21	19.09	19.15
515	NYSE	GPMT	Thu, Jul 11, 2019	19.09	19.12	19.04	19.10
514	NYSE	GPMT	Wed, Jul 10, 2019	19.07	19.12	19.03	19.08
513	NYSE	GPMT	Tue, Jul 9, 2019	18.98	19.06	18.90	19.05
512	NYSE	GPMT	Mon, Jul 8, 2019	19.03	19.09	18.97	18.99
511	NYSE	GPMT	Fri, Jul 5, 2019	18.97	19.06	18.78	19.06
510	NYSE	GPMT	Wed, Jul 3, 2019	18.83	19.00	18.83	18.97
509	NYSE	GPMT	Tue, Jul 2, 2019	19.29	19.35	19.15	18.82
508	NYSE	GPMT	Mon, Jul 1, 2019	19.25	19.32	19.10	19.29
507	NYSE	GPMT	Fri, Jun 28, 2019	19.11	19.22	19.10	19.19
506	NYSE	GPMT	Thu, Jun 27, 2019	18.91	19.11	18.89	19.11
505	NYSE	GPMT	Wed, Jun 26, 2019	18.95	19.01	18.85	18.89
504	NYSE	GPMT	Tue, Jun 25, 2019	18.98	19.06	18.90	18.93
503	NYSE	GPMT	Mon, Jun 24, 2019	18.91	19.02	18.81	18.93
502	NYSE	GPMT	Fri, Jun 21, 2019	19.10	19.11	18.84	18.89
501	NYSE	GPMT	Thu, Jun 20, 2019	19.10	19.16	19.01	19.15
500	NYSE	GPMT	Wed, Jun 19, 2019	19.00	19.10	18.91	19.06
499	NYSE	GPMT	Tue, Jun 18, 2019	18.98	19.10	18.88	18.97
498	NYSE	GPMT	Mon, Jun 17, 2019	18.97	19.04	18.87	18.93
497	NYSE	GPMT	Fri, Jun 14, 2019	18.90	19.03	18.89	18.95
496	NYSE	GPMT	Thu, Jun 13, 2019	18.98	19.01	18.90	18.93
495	NYSE	GPMT	Wed, Jun 12, 2019	18.94	18.95	18.83	18.93
494	NYSE	GPMT	Tue, Jun 11, 2019	18.90	18.91	18.81	18.89
493	NYSE	GPMT	Mon, Jun 10, 2019	18.93	19.01	18.85	18.90
492	NYSE	GPMT	Fri, Jun 7, 2019	18.97	18.98	18.84	18.89
491	NYSE	GPMT	Thu, Jun 6, 2019	18.94	19.00	18.75	18.93
490	NYSE	GPMT	Wed, Jun 5, 2019	18.96	19.02	18.74	18.89
489	NYSE	GPMT	Tue, Jun 4, 2019	18.90	18.99	18.72	18.97
488	NYSE	GPMT	Mon, Jun 3, 2019	18.59	18.88	18.58	18.80
487	NYSE	GPMT	Fri, May 31, 2019	18.65	18.65	18.52	18.59
486	NYSE	GPMT	Thu, May 30, 2019	18.91	18.95	18.69	18.78
485	NYSE	GPMT	Wed, May 29, 2019	19.03	19.03	18.74	18.90
484	NYSE	GPMT	Tue, May 28, 2019	19.23	19.24	18.99	18.99
483	NYSE	GPMT	Fri, May 24, 2019	19.00	19.23	19.00	19.21
482	NYSE	GPMT	Thu, May 23, 2019	18.85	18.92	18.79	18.91
481	NYSE	GPMT	Wed, May 22, 2019	18.98	19.06	18.89	18.91
480	NYSE	GPMT	Tue, May 21, 2019	19.08	19.11	18.96	18.99
479	NYSE	GPMT	Mon, May 20, 2019	19.07	19.18	19.04	19.04
478	NYSE	GPMT	Fri, May 17, 2019	19.16	19.25	19.12	19.13
477	NYSE	GPMT	Thu, May 16, 2019	19.24	19.38	19.18	19.26
476	NYSE	GPMT	Wed, May 15, 2019	19.16	19.28	19.15	19.19
475	NYSE	GPMT	Tue, May 14, 2019	19.08	19.28	19.06	19.24
474	NYSE	GPMT	Mon, May 13, 2019	19.12	19.19	19.03	19.03
473	NYSE	GPMT	Fri, May 10, 2019	19.00	19.27	19.00	19.21
472	NYSE	GPMT	Thu, May 9, 2019	19.12	19.12	18.89	19.01
471	NYSE	GPMT	Wed, May 8, 2019	19.06	19.22	19.06	19.16
470	NYSE	GPMT	Tue, May 7, 2019	19.04	19.38	19.03	19.14
469	NYSE	GPMT	Mon, May 6, 2019	19.20	19.33	19.19	19.33
468	NYSE	GPMT	Fri, May 3, 2019	19.16	19.39	19.16	19.33
467	NYSE	GPMT	Thu, May 2, 2019	19.15	19.23	19.09	19.14
466	NYSE	GPMT	Wed, May 1, 2019	19.21	19.32	19.11	19.13
465	NYSE	GPMT	Tue, Apr 30, 2019	19.26	19.31	19.09	19.23
464	NYSE	GPMT	Mon, Apr 29, 2019	19.29	19.34	19.20	19.23
463	NYSE	GPMT	Fri, Apr 26, 2019	19.22	19.35	19.22	19.29
462	NYSE	GPMT	Thu, Apr 25, 2019	19.20	19.21	19.05	19.17
461	NYSE	GPMT	Wed, Apr 24, 2019	19.21	19.31	19.18	19.20
460	NYSE	GPMT	Tue, Apr 23, 2019	19.16	19.28	19.12	19.19
459	NYSE	GPMT	Mon, Apr 22, 2019	19.05	19.15	19.04	19.15
458	NYSE	GPMT	Thu, Apr 18, 2019	19.20	19.21	19.08	19.10
457	NYSE	GPMT	Wed, Apr 17, 2019	19.15	19.17	19.00	19.17
456	NYSE	GPMT	Tue, Apr 16, 2019	19.05	19.20	19.05	19.18
455	NYSE	GPMT	Mon, Apr 15, 2019	19.10	19.11	18.97	19.07
454	NYSE	GPMT	Fri, Apr 12, 2019	19.06	19.10	18.94	19.10
453	NYSE	GPMT	Thu, Apr 11, 2019	18.97	19.09	18.95	19.03
452	NYSE	GPMT	Wed, Apr 10, 2019	18.95	18.99	18.90	18.97
451	NYSE	GPMT	Tue, Apr 9, 2019	19.03	19.07	18.88	18.91
450	NYSE	GPMT	Mon, Apr 8, 2019	19.04	19.21	19.00	19.09
449	NYSE	GPMT	Fri, Apr 5, 2019	18.97	19.04	18.88	19.04
448	NYSE	GPMT	Thu, Apr 4, 2019	18.82	18.98	18.79	18.93
447	NYSE	GPMT	Wed, Apr 3, 2019	18.70	18.87	18.68	18.82
446	NYSE	GPMT	Tue, Apr 2, 2019	18.70	18.72	18.54	18.69
445	NYSE	GPMT	Mon, Apr 1, 2019	18.64	18.68	18.54	18.67
444	NYSE	GPMT	Fri, Mar 29, 2019	18.60	18.68	18.47	18.57
443	NYSE	GPMT	Thu, Mar 28, 2019	18.88	18.97	18.86	18.53
442	NYSE	GPMT	Wed, Mar 27, 2019	18.84	18.91	18.80	18.88
441	NYSE	GPMT	Tue, Mar 26, 2019	18.70	18.85	18.68	18.84
440	NYSE	GPMT	Mon, Mar 25, 2019	18.62	18.72	18.55	18.62
439	NYSE	GPMT	Fri, Mar 22, 2019	18.64	18.69	18.57	18.59
438	NYSE	GPMT	Thu, Mar 21, 2019	18.59	18.80	18.57	18.68
437	NYSE	GPMT	Wed, Mar 20, 2019	18.68	18.75	18.57	18.59
436	NYSE	GPMT	Tue, Mar 19, 2019	18.79	18.79	18.55	18.66
435	NYSE	GPMT	Mon, Mar 18, 2019	18.76	18.83	18.66	18.76
434	NYSE	GPMT	Fri, Mar 15, 2019	18.79	18.79	18.62	18.69
433	NYSE	GPMT	Thu, Mar 14, 2019	18.70	18.80	18.66	18.76
432	NYSE	GPMT	Wed, Mar 13, 2019	18.51	18.71	18.51	18.67
431	NYSE	GPMT	Tue, Mar 12, 2019	18.55	18.65	18.46	18.49
430	NYSE	GPMT	Mon, Mar 11, 2019	18.57	18.69	18.55	18.55
429	NYSE	GPMT	Fri, Mar 8, 2019	18.48	18.61	18.44	18.50
428	NYSE	GPMT	Thu, Mar 7, 2019	18.67	18.74	18.49	18.51
427	NYSE	GPMT	Wed, Mar 6, 2019	18.74	18.78	18.60	18.65
426	NYSE	GPMT	Tue, Mar 5, 2019	18.94	18.96	18.69	18.72
425	NYSE	GPMT	Mon, Mar 4, 2019	18.92	18.97	18.85	18.91
424	NYSE	GPMT	Fri, Mar 1, 2019	19.07	19.15	18.90	18.92
423	NYSE	GPMT	Thu, Feb 28, 2019	19.01	19.25	19.00	19.02
422	NYSE	GPMT	Wed, Feb 27, 2019	18.98	19.05	18.90	19.04
421	NYSE	GPMT	Tue, Feb 26, 2019	19.03	19.07	18.97	19.00
420	NYSE	GPMT	Mon, Feb 25, 2019	19.07	19.10	18.92	19.03
419	NYSE	GPMT	Fri, Feb 22, 2019	19.00	19.05	18.96	19.04
418	NYSE	GPMT	Thu, Feb 21, 2019	18.93	19.05	18.91	19.00
417	NYSE	GPMT	Wed, Feb 20, 2019	19.03	19.04	18.90	18.95
416	NYSE	GPMT	Tue, Feb 19, 2019	19.00	19.08	18.96	19.00
415	NYSE	GPMT	Fri, Feb 15, 2019	19.05	19.07	18.94	19.03
414	NYSE	GPMT	Thu, Feb 14, 2019	18.94	19.07	18.85	19.06
413	NYSE	GPMT	Wed, Feb 13, 2019	18.92	19.01	18.79	19.00
412	NYSE	GPMT	Tue, Feb 12, 2019	19.00	19.01	18.86	18.93
411	NYSE	GPMT	Mon, Feb 11, 2019	18.95	19.01	18.93	18.97
410	NYSE	GPMT	Fri, Feb 8, 2019	18.95	19.03	18.90	18.91
409	NYSE	GPMT	Thu, Feb 7, 2019	18.82	19.00	18.74	18.95
408	NYSE	GPMT	Wed, Feb 6, 2019	18.76	19.04	18.75	18.87
407	NYSE	GPMT	Tue, Feb 5, 2019	18.94	19.04	18.87	18.90
406	NYSE	GPMT	Mon, Feb 4, 2019	18.94	19.02	18.82	18.94
405	NYSE	GPMT	Fri, Feb 1, 2019	19.09	19.13	18.81	18.95
404	NYSE	GPMT	Thu, Jan 31, 2019	19.39	19.52	19.33	19.52
403	NYSE	GPMT	Wed, Jan 30, 2019	19.40	19.69	19.28	19.38
402	NYSE	GPMT	Tue, Jan 29, 2019	19.31	19.39	19.22	19.31
401	NYSE	GPMT	Mon, Jan 28, 2019	19.26	19.32	19.15	19.31
400	NYSE	GPMT	Fri, Jan 25, 2019	19.16	19.34	19.16	19.28
399	NYSE	GPMT	Thu, Jan 24, 2019	19.03	19.14	18.96	19.14
398	NYSE	GPMT	Wed, Jan 23, 2019	18.91	19.05	18.91	19.00
397	NYSE	GPMT	Tue, Jan 22, 2019	18.94	19.04	18.85	18.90
396	NYSE	GPMT	Fri, Jan 18, 2019	19.13	19.20	18.94	18.97
395	NYSE	GPMT	Thu, Jan 17, 2019	18.92	19.20	18.92	19.14
394	NYSE	GPMT	Wed, Jan 16, 2019	19.05	19.13	18.88	18.99
393	NYSE	GPMT	Tue, Jan 15, 2019	19.03	19.12	18.97	19.12
392	NYSE	GPMT	Mon, Jan 14, 2019	19.06	19.06	18.91	19.00
391	NYSE	GPMT	Fri, Jan 11, 2019	19.01	19.07	18.95	19.03
390	NYSE	GPMT	Thu, Jan 10, 2019	19.00	19.03	18.81	18.97
389	NYSE	GPMT	Wed, Jan 9, 2019	18.95	19.05	18.83	19.05
388	NYSE	GPMT	Tue, Jan 8, 2019	18.76	18.93	18.65	18.93
387	NYSE	GPMT	Mon, Jan 7, 2019	18.57	18.79	18.42	18.75
386	NYSE	GPMT	Fri, Jan 4, 2019	18.15	18.57	18.13	18.47
385	NYSE	GPMT	Thu, Jan 3, 2019	18.10	18.25	17.96	18.05
384	NYSE	GPMT	Wed, Jan 2, 2019	17.95	18.12	17.80	18.10
383	NYSE	GPMT	Mon, Dec 31, 2018	18.29	18.29	17.77	18.03
382	NYSE	GPMT	Fri, Dec 28, 2018	18.16	18.35	18.06	18.24
381	NYSE	GPMT	Thu, Dec 27, 2018	18.31	18.55	18.08	18.12
380	NYSE	GPMT	Wed, Dec 26, 2018	17.75	18.54	17.75	18.51
379	NYSE	GPMT	Mon, Dec 24, 2018	17.94	18.00	17.45	17.68
378	NYSE	GPMT	Fri, Dec 21, 2018	18.15	18.48	17.96	18.05
377	NYSE	GPMT	Thu, Dec 20, 2018	18.55	18.60	18.03	18.12
376	NYSE	GPMT	Wed, Dec 19, 2018	18.66	18.93	18.52	18.55
375	NYSE	GPMT	Tue, Dec 18, 2018	18.58	19.01	18.58	18.64
374	NYSE	GPMT	Mon, Dec 17, 2018	18.70	19.10	18.45	18.50
373	NYSE	GPMT	Fri, Dec 14, 2018	18.66	18.87	18.63	18.72
372	NYSE	GPMT	Thu, Dec 13, 2018	18.77	18.82	18.70	18.71
371	NYSE	GPMT	Wed, Dec 12, 2018	18.75	18.88	18.70	18.77
370	NYSE	GPMT	Tue, Dec 11, 2018	18.60	18.75	18.57	18.67
369	NYSE	GPMT	Mon, Dec 10, 2018	18.65	18.65	18.37	18.54
368	NYSE	GPMT	Fri, Dec 7, 2018	18.84	18.90	18.50	18.61
367	NYSE	GPMT	Thu, Dec 6, 2018	18.69	18.87	18.59	18.87
366	NYSE	GPMT	Tue, Dec 4, 2018	19.07	19.10	18.72	18.75
365	NYSE	GPMT	Mon, Dec 3, 2018	19.02	19.05	18.83	19.04
364	NYSE	GPMT	Fri, Nov 30, 2018	19.01	19.04	18.74	18.96
363	NYSE	GPMT	Thu, Nov 29, 2018	19.00	19.08	18.95	19.02
362	NYSE	GPMT	Wed, Nov 28, 2018	18.84	19.08	18.80	19.03
361	NYSE	GPMT	Tue, Nov 27, 2018	18.62	18.87	18.61	18.84
360	NYSE	GPMT	Mon, Nov 26, 2018	18.80	18.80	18.58	18.63
359	NYSE	GPMT	Fri, Nov 23, 2018	18.59	18.77	18.53	18.69
358	NYSE	GPMT	Wed, Nov 21, 2018	18.40	18.68	18.30	18.60
357	NYSE	GPMT	Tue, Nov 20, 2018	18.50	18.53	18.21	18.37
356	NYSE	GPMT	Mon, Nov 19, 2018	18.57	18.64	18.41	18.55
355	NYSE	GPMT	Fri, Nov 16, 2018	18.35	18.56	18.33	18.56
354	NYSE	GPMT	Thu, Nov 15, 2018	18.65	18.65	18.35	18.40
353	NYSE	GPMT	Wed, Nov 14, 2018	18.94	18.95	18.64	18.70
352	NYSE	GPMT	Tue, Nov 13, 2018	18.77	18.95	18.69	18.87
351	NYSE	GPMT	Mon, Nov 12, 2018	18.83	18.95	18.71	18.72
350	NYSE	GPMT	Fri, Nov 9, 2018	18.80	18.90	18.75	18.83
349	NYSE	GPMT	Thu, Nov 8, 2018	18.78	18.90	18.73	18.80
348	NYSE	GPMT	Wed, Nov 7, 2018	18.90	18.98	18.73	18.79
347	NYSE	GPMT	Tue, Nov 6, 2018	18.75	19.00	18.61	18.94
346	NYSE	GPMT	Mon, Nov 5, 2018	18.60	18.75	18.50	18.67
345	NYSE	GPMT	Fri, Nov 2, 2018	18.51	18.69	18.50	18.62
344	NYSE	GPMT	Thu, Nov 1, 2018	18.62	18.66	18.41	18.50
343	NYSE	GPMT	Wed, Oct 31, 2018	18.76	18.82	18.56	18.61
342	NYSE	GPMT	Tue, Oct 30, 2018	18.44	18.73	18.37	18.73
341	NYSE	GPMT	Mon, Oct 29, 2018	18.47	18.62	18.33	18.44
340	NYSE	GPMT	Fri, Oct 26, 2018	18.41	18.41	18.17	18.32
339	NYSE	GPMT	Thu, Oct 25, 2018	18.37	18.58	18.26	18.51
338	NYSE	GPMT	Wed, Oct 24, 2018	18.33	18.52	18.30	18.31
337	NYSE	GPMT	Tue, Oct 23, 2018	18.60	18.60	18.32	18.35
336	NYSE	GPMT	Mon, Oct 22, 2018	18.71	18.75	18.59	18.63
335	NYSE	GPMT	Fri, Oct 19, 2018	18.53	18.68	18.50	18.64
334	NYSE	GPMT	Thu, Oct 18, 2018	18.65	18.76	18.46	18.53
333	NYSE	GPMT	Wed, Oct 17, 2018	18.62	18.72	18.50	18.63
332	NYSE	GPMT	Tue, Oct 16, 2018	18.36	18.64	18.25	18.64
331	NYSE	GPMT	Mon, Oct 15, 2018	18.18	18.39	18.10	18.30
330	NYSE	GPMT	Fri, Oct 12, 2018	18.23	18.27	18.07	18.19
329	NYSE	GPMT	Thu, Oct 11, 2018	18.36	18.44	18.11	18.11
328	NYSE	GPMT	Wed, Oct 10, 2018	18.55	18.63	18.39	18.40
327	NYSE	GPMT	Tue, Oct 9, 2018	18.58	18.80	18.55	18.61
326	NYSE	GPMT	Mon, Oct 8, 2018	18.55	18.72	18.51	18.69
325	NYSE	GPMT	Fri, Oct 5, 2018	18.67	18.71	18.42	18.54
324	NYSE	GPMT	Thu, Oct 4, 2018	18.82	18.85	18.49	18.66
323	NYSE	GPMT	Wed, Oct 3, 2018	18.63	18.81	18.61	18.80
322	NYSE	GPMT	Tue, Oct 2, 2018	18.67	18.72	18.57	18.63
321	NYSE	GPMT	Mon, Oct 1, 2018	18.90	18.98	18.58	18.66
320	NYSE	GPMT	Fri, Sep 28, 2018	19.05	19.28	19.00	19.28
319	NYSE	GPMT	Thu, Sep 27, 2018	19.04	19.24	18.98	19.10
318	NYSE	GPMT	Wed, Sep 26, 2018	19.20	19.20	18.96	19.02
317	NYSE	GPMT	Tue, Sep 25, 2018	19.20	19.25	19.12	19.16
316	NYSE	GPMT	Mon, Sep 24, 2018	19.32	19.32	19.15	19.20
315	NYSE	GPMT	Fri, Sep 21, 2018	19.05	19.32	19.01	19.32
314	NYSE	GPMT	Thu, Sep 20, 2018	18.90	19.00	18.84	19.00
313	NYSE	GPMT	Wed, Sep 19, 2018	19.03	19.07	18.85	18.89
312	NYSE	GPMT	Tue, Sep 18, 2018	19.21	19.22	18.98	19.03
311	NYSE	GPMT	Mon, Sep 17, 2018	19.26	19.32	19.08	19.21
310	NYSE	GPMT	Fri, Sep 14, 2018	19.26	19.29	19.17	19.26
309	NYSE	GPMT	Thu, Sep 13, 2018	19.13	19.32	19.03	19.26
308	NYSE	GPMT	Wed, Sep 12, 2018	19.08	19.11	18.91	19.06
307	NYSE	GPMT	Tue, Sep 11, 2018	19.04	19.20	19.04	19.11
306	NYSE	GPMT	Mon, Sep 10, 2018	19.04	19.19	19.02	19.19
305	NYSE	GPMT	Fri, Sep 7, 2018	19.29	19.30	18.97	19.01
304	NYSE	GPMT	Thu, Sep 6, 2018	19.29	19.33	19.15	19.29
303	NYSE	GPMT	Wed, Sep 5, 2018	19.15	19.29	19.05	19.27
302	NYSE	GPMT	Tue, Sep 4, 2018	19.14	19.21	19.05	19.10
301	NYSE	GPMT	Fri, Aug 31, 2018	19.09	19.17	18.95	19.14
300	NYSE	GPMT	Thu, Aug 30, 2018	19.03	19.15	18.98	19.09
299	NYSE	GPMT	Wed, Aug 29, 2018	19.00	19.09	18.89	19.05
298	NYSE	GPMT	Tue, Aug 28, 2018	18.95	18.98	18.83	18.96
297	NYSE	GPMT	Mon, Aug 27, 2018	18.83	19.04	18.82	18.95
296	NYSE	GPMT	Fri, Aug 24, 2018	18.81	18.84	18.75	18.79
295	NYSE	GPMT	Thu, Aug 23, 2018	18.81	18.87	18.74	18.79
294	NYSE	GPMT	Wed, Aug 22, 2018	19.00	19.02	18.82	18.84
293	NYSE	GPMT	Tue, Aug 21, 2018	18.81	19.03	18.77	19.01
292	NYSE	GPMT	Mon, Aug 20, 2018	18.74	18.84	18.70	18.78
291	NYSE	GPMT	Fri, Aug 17, 2018	18.73	18.82	18.65	18.70
290	NYSE	GPMT	Thu, Aug 16, 2018	18.76	18.83	18.65	18.71
289	NYSE	GPMT	Wed, Aug 15, 2018	18.80	18.86	18.66	18.71
288	NYSE	GPMT	Tue, Aug 14, 2018	18.58	18.81	18.56	18.77
287	NYSE	GPMT	Mon, Aug 13, 2018	18.60	18.74	18.53	18.58
286	NYSE	GPMT	Fri, Aug 10, 2018	18.72	18.74	18.54	18.57
285	NYSE	GPMT	Thu, Aug 9, 2018	18.67	18.76	18.60	18.73
284	NYSE	GPMT	Wed, Aug 8, 2018	18.79	18.85	18.58	18.64
283	NYSE	GPMT	Tue, Aug 7, 2018	18.80	19.28	18.79	18.90
282	NYSE	GPMT	Mon, Aug 6, 2018	19.08	19.14	19.01	19.13
281	NYSE	GPMT	Fri, Aug 3, 2018	19.04	19.21	18.98	19.08
280	NYSE	GPMT	Thu, Aug 2, 2018	18.86	19.17	18.80	19.14
279	NYSE	GPMT	Wed, Aug 1, 2018	18.89	18.98	18.76	18.88
278	NYSE	GPMT	Tue, Jul 31, 2018	18.85	19.15	18.81	19.00
277	NYSE	GPMT	Mon, Jul 30, 2018	19.10	19.25	18.78	18.85
276	NYSE	GPMT	Fri, Jul 27, 2018	19.26	19.27	19.02	19.09
275	NYSE	GPMT	Thu, Jul 26, 2018	18.52	18.60	18.45	18.55
274	NYSE	GPMT	Wed, Jul 25, 2018	18.45	18.56	18.44	18.48
273	NYSE	GPMT	Tue, Jul 24, 2018	18.49	18.60	18.40	18.50
272	NYSE	GPMT	Mon, Jul 23, 2018	18.52	18.67	18.45	18.48
271	NYSE	GPMT	Fri, Jul 20, 2018	18.58	18.66	18.54	18.60
270	NYSE	GPMT	Thu, Jul 19, 2018	18.50	18.66	18.50	18.60
269	NYSE	GPMT	Wed, Jul 18, 2018	18.52	18.57	18.44	18.54
268	NYSE	GPMT	Tue, Jul 17, 2018	18.61	18.69	18.47	18.52
267	NYSE	GPMT	Mon, Jul 16, 2018	18.67	18.75	18.49	18.56
266	NYSE	GPMT	Fri, Jul 13, 2018	18.65	18.78	18.63	18.68
265	NYSE	GPMT	Thu, Jul 12, 2018	18.82	18.82	18.65	18.65
264	NYSE	GPMT	Wed, Jul 11, 2018	18.77	18.87	18.76	18.82
263	NYSE	GPMT	Tue, Jul 10, 2018	18.79	18.93	18.75	18.82
262	NYSE	GPMT	Mon, Jul 9, 2018	18.57	18.81	18.57	18.74
261	NYSE	GPMT	Fri, Jul 6, 2018	18.40	18.67	18.40	18.58
260	NYSE	GPMT	Thu, Jul 5, 2018	18.33	18.42	18.25	18.40
259	NYSE	GPMT	Tue, Jul 3, 2018	18.23	18.29	18.14	18.26
258	NYSE	GPMT	Mon, Jul 2, 2018	18.32	18.35	18.09	18.22
257	NYSE	GPMT	Fri, Jun 29, 2018	18.29	18.44	18.16	18.35
256	NYSE	GPMT	Thu, Jun 28, 2018	18.56	18.73	18.56	18.25
255	NYSE	GPMT	Wed, Jun 27, 2018	18.64	18.75	18.50	18.52
254	NYSE	GPMT	Tue, Jun 26, 2018	18.71	18.85	18.51	18.66
253	NYSE	GPMT	Mon, Jun 25, 2018	18.61	18.80	18.60	18.72
252	NYSE	GPMT	Fri, Jun 22, 2018	18.77	18.84	18.52	18.56
251	NYSE	GPMT	Thu, Jun 21, 2018	18.89	18.94	18.75	18.76
250	NYSE	GPMT	Wed, Jun 20, 2018	18.69	18.84	18.63	18.75
249	NYSE	GPMT	Tue, Jun 19, 2018	18.62	18.71	18.55	18.64
248	NYSE	GPMT	Mon, Jun 18, 2018	18.45	18.62	18.37	18.62
247	NYSE	GPMT	Fri, Jun 15, 2018	18.50	18.58	18.38	18.41
246	NYSE	GPMT	Thu, Jun 14, 2018	18.52	18.62	18.42	18.59
245	NYSE	GPMT	Wed, Jun 13, 2018	18.58	18.70	18.40	18.47
244	NYSE	GPMT	Tue, Jun 12, 2018	18.69	18.69	18.54	18.58
243	NYSE	GPMT	Mon, Jun 11, 2018	18.60	18.70	18.48	18.66
242	NYSE	GPMT	Fri, Jun 8, 2018	18.50	18.62	18.49	18.51
241	NYSE	GPMT	Thu, Jun 7, 2018	18.60	18.63	18.44	18.46
240	NYSE	GPMT	Wed, Jun 6, 2018	18.54	18.59	18.47	18.57
239	NYSE	GPMT	Tue, Jun 5, 2018	18.48	18.54	18.36	18.51
238	NYSE	GPMT	Mon, Jun 4, 2018	18.45	18.50	18.30	18.47
237	NYSE	GPMT	Fri, Jun 1, 2018	18.36	18.52	18.32	18.44
236	NYSE	GPMT	Thu, May 31, 2018	18.47	18.52	18.27	18.29
235	NYSE	GPMT	Wed, May 30, 2018	18.40	18.52	18.33	18.47
234	NYSE	GPMT	Tue, May 29, 2018	18.23	18.40	18.23	18.27
233	NYSE	GPMT	Fri, May 25, 2018	18.38	18.38	18.18	18.23
232	NYSE	GPMT	Thu, May 24, 2018	18.25	18.40	18.20	18.31
231	NYSE	GPMT	Wed, May 23, 2018	18.37	18.44	18.18	18.28
230	NYSE	GPMT	Tue, May 22, 2018	18.20	18.50	18.10	18.32
229	NYSE	GPMT	Mon, May 21, 2018	18.00	18.18	17.98	18.15
228	NYSE	GPMT	Fri, May 18, 2018	18.00	18.00	17.78	18.00
227	NYSE	GPMT	Thu, May 17, 2018	17.85	17.92	17.80	17.88
226	NYSE	GPMT	Wed, May 16, 2018	17.88	17.93	17.75	17.86
225	NYSE	GPMT	Tue, May 15, 2018	17.55	17.91	17.50	17.86
224	NYSE	GPMT	Mon, May 14, 2018	17.69	17.73	17.57	17.65
223	NYSE	GPMT	Fri, May 11, 2018	17.39	17.69	17.16	17.64
222	NYSE	GPMT	Thu, May 10, 2018	17.00	17.44	16.88	17.34
221	NYSE	GPMT	Wed, May 9, 2018	16.95	17.01	16.82	16.99
220	NYSE	GPMT	Tue, May 8, 2018	17.00	17.05	16.89	17.00
219	NYSE	GPMT	Mon, May 7, 2018	16.87	17.05	16.80	16.98
218	NYSE	GPMT	Fri, May 4, 2018	16.58	16.95	16.55	16.86
217	NYSE	GPMT	Thu, May 3, 2018	16.68	16.68	16.51	16.55
216	NYSE	GPMT	Wed, May 2, 2018	16.69	16.82	16.57	16.67
215	NYSE	GPMT	Tue, May 1, 2018	16.60	16.71	16.43	16.70
214	NYSE	GPMT	Mon, Apr 30, 2018	16.65	16.74	16.62	16.64
213	NYSE	GPMT	Fri, Apr 27, 2018	16.80	16.80	16.61	16.63
212	NYSE	GPMT	Thu, Apr 26, 2018	16.62	16.86	16.59	16.77
211	NYSE	GPMT	Wed, Apr 25, 2018	16.58	16.71	16.48	16.60
210	NYSE	GPMT	Tue, Apr 24, 2018	16.60	16.82	16.59	16.60
209	NYSE	GPMT	Mon, Apr 23, 2018	16.47	16.66	16.45	16.61
208	NYSE	GPMT	Fri, Apr 20, 2018	16.60	16.72	16.48	16.48
207	NYSE	GPMT	Thu, Apr 19, 2018	16.70	16.83	16.61	16.63
206	NYSE	GPMT	Wed, Apr 18, 2018	16.95	16.95	16.67	16.69
205	NYSE	GPMT	Tue, Apr 17, 2018	16.97	16.97	16.74	16.80
204	NYSE	GPMT	Mon, Apr 16, 2018	16.70	16.97	16.70	16.95
203	NYSE	GPMT	Fri, Apr 13, 2018	16.99	16.99	16.66	16.67
202	NYSE	GPMT	Thu, Apr 12, 2018	16.95	16.95	16.84	16.92
201	NYSE	GPMT	Wed, Apr 11, 2018	17.13	17.19	16.81	16.86
200	NYSE	GPMT	Tue, Apr 10, 2018	17.19	17.19	17.04	17.06
199	NYSE	GPMT	Mon, Apr 9, 2018	16.83	17.11	16.83	17.05
198	NYSE	GPMT	Fri, Apr 6, 2018	16.89	17.02	16.84	16.86
197	NYSE	GPMT	Thu, Apr 5, 2018	16.75	16.93	16.66	16.90
196	NYSE	GPMT	Wed, Apr 4, 2018	16.78	16.84	16.72	16.72
195	NYSE	GPMT	Tue, Apr 3, 2018	16.64	16.84	16.62	16.81
194	NYSE	GPMT	Mon, Apr 2, 2018	16.54	16.69	16.50	16.63
193	NYSE	GPMT	Thu, Mar 29, 2018	16.70	16.81	16.50	16.54
192	NYSE	GPMT	Wed, Mar 28, 2018	16.80	16.85	16.62	16.72
191	NYSE	GPMT	Tue, Mar 27, 2018	17.36	17.43	17.12	16.81
190	NYSE	GPMT	Mon, Mar 26, 2018	17.28	17.30	17.07	17.16
189	NYSE	GPMT	Fri, Mar 23, 2018	17.29	17.47	17.17	17.17
188	NYSE	GPMT	Thu, Mar 22, 2018	17.37	17.59	17.30	17.30
187	NYSE	GPMT	Wed, Mar 21, 2018	17.27	17.56	17.24	17.46
186	NYSE	GPMT	Tue, Mar 20, 2018	17.23	17.38	17.15	17.33
185	NYSE	GPMT	Mon, Mar 19, 2018	17.07	17.32	17.04	17.26
184	NYSE	GPMT	Fri, Mar 16, 2018	17.12	17.27	17.01	17.09
183	NYSE	GPMT	Thu, Mar 15, 2018	17.23	17.23	17.00	17.13
182	NYSE	GPMT	Wed, Mar 14, 2018	17.20	17.32	17.16	17.23
181	NYSE	GPMT	Tue, Mar 13, 2018	17.44	17.44	17.09	17.16
180	NYSE	GPMT	Mon, Mar 12, 2018	17.28	17.50	17.23	17.44
179	NYSE	GPMT	Fri, Mar 9, 2018	17.05	17.30	16.90	17.30
178	NYSE	GPMT	Thu, Mar 8, 2018	17.03	17.13	16.91	16.96
177	NYSE	GPMT	Wed, Mar 7, 2018	17.02	17.15	16.99	17.04
176	NYSE	GPMT	Tue, Mar 6, 2018	17.05	17.20	16.82	17.11
175	NYSE	GPMT	Mon, Mar 5, 2018	16.78	17.11	16.78	17.03
174	NYSE	GPMT	Fri, Mar 2, 2018	16.66	16.92	16.65	16.82
173	NYSE	GPMT	Thu, Mar 1, 2018	16.80	16.85	16.60	16.76
172	NYSE	GPMT	Wed, Feb 28, 2018	17.19	17.22	16.75	16.85
171	NYSE	GPMT	Tue, Feb 27, 2018	17.50	17.60	17.13	17.17
170	NYSE	GPMT	Mon, Feb 26, 2018	17.31	17.53	17.26	17.47
169	NYSE	GPMT	Fri, Feb 23, 2018	17.22	17.40	17.19	17.37
168	NYSE	GPMT	Thu, Feb 22, 2018	16.78	17.27	16.78	17.17
167	NYSE	GPMT	Wed, Feb 21, 2018	16.98	17.17	16.77	16.77
166	NYSE	GPMT	Tue, Feb 20, 2018	17.26	17.35	16.95	16.95
165	NYSE	GPMT	Fri, Feb 16, 2018	17.20	17.52	17.20	17.33
164	NYSE	GPMT	Thu, Feb 15, 2018	16.95	17.25	16.95	17.25
163	NYSE	GPMT	Wed, Feb 14, 2018	16.83	17.05	16.82	16.91
162	NYSE	GPMT	Tue, Feb 13, 2018	16.70	16.99	16.64	16.89
161	NYSE	GPMT	Mon, Feb 12, 2018	16.45	16.77	16.38	16.74
160	NYSE	GPMT	Fri, Feb 9, 2018	16.42	16.53	16.15	16.43
159	NYSE	GPMT	Thu, Feb 8, 2018	16.80	16.86	16.37	16.38
158	NYSE	GPMT	Wed, Feb 7, 2018	16.90	17.01	16.76	16.80
157	NYSE	GPMT	Tue, Feb 6, 2018	16.55	16.93	16.49	16.92
156	NYSE	GPMT	Mon, Feb 5, 2018	16.85	16.90	16.64	16.69
155	NYSE	GPMT	Fri, Feb 2, 2018	17.09	17.19	16.86	16.89
154	NYSE	GPMT	Thu, Feb 1, 2018	17.24	17.30	17.09	17.12
153	NYSE	GPMT	Wed, Jan 31, 2018	17.23	17.31	17.15	17.24
152	NYSE	GPMT	Tue, Jan 30, 2018	17.27	17.31	17.16	17.20
151	NYSE	GPMT	Mon, Jan 29, 2018	17.21	17.41	17.17	17.33
150	NYSE	GPMT	Fri, Jan 26, 2018	17.41	17.49	17.21	17.27
149	NYSE	GPMT	Thu, Jan 25, 2018	17.40	17.50	17.35	17.44
148	NYSE	GPMT	Wed, Jan 24, 2018	17.40	17.52	17.35	17.39
147	NYSE	GPMT	Tue, Jan 23, 2018	17.40	17.50	17.38	17.44
146	NYSE	GPMT	Mon, Jan 22, 2018	17.55	17.58	17.39	17.44
145	NYSE	GPMT	Fri, Jan 19, 2018	17.45	17.51	17.40	17.50
144	NYSE	GPMT	Thu, Jan 18, 2018	17.50	17.55	17.47	17.47
143	NYSE	GPMT	Wed, Jan 17, 2018	17.41	17.51	17.38	17.43
142	NYSE	GPMT	Tue, Jan 16, 2018	17.52	17.62	17.45	17.45
141	NYSE	GPMT	Fri, Jan 12, 2018	17.56	17.70	17.50	17.52
140	NYSE	GPMT	Thu, Jan 11, 2018	17.49	17.63	17.42	17.55
139	NYSE	GPMT	Wed, Jan 10, 2018	17.60	17.63	17.35	17.49
138	NYSE	GPMT	Tue, Jan 9, 2018	17.79	17.79	17.60	17.60
137	NYSE	GPMT	Mon, Jan 8, 2018	17.70	17.85	17.70	17.83
136	NYSE	GPMT	Fri, Jan 5, 2018	17.76	17.81	17.68	17.74
135	NYSE	GPMT	Thu, Jan 4, 2018	17.77	17.84	17.63	17.76
134	NYSE	GPMT	Wed, Jan 3, 2018	17.85	17.89	17.75	17.80
133	NYSE	GPMT	Tue, Jan 2, 2018	17.80	17.93	17.72	17.80
132	NYSE	GPMT	Fri, Dec 29, 2017	17.75	17.80	17.70	17.74
131	NYSE	GPMT	Thu, Dec 28, 2017	18.05	18.07	17.74	17.77
130	NYSE	GPMT	Wed, Dec 27, 2017	18.11	18.42	18.11	17.90
129	NYSE	GPMT	Tue, Dec 26, 2017	18.15	18.19	17.99	18.14
128	NYSE	GPMT	Fri, Dec 22, 2017	18.21	18.21	18.02	18.13
127	NYSE	GPMT	Thu, Dec 21, 2017	18.18	18.34	18.11	18.21
126	NYSE	GPMT	Wed, Dec 20, 2017	18.03	18.28	18.03	18.11
125	NYSE	GPMT	Tue, Dec 19, 2017	18.25	18.28	17.93	18.00
124	NYSE	GPMT	Mon, Dec 18, 2017	18.05	18.19	18.00	18.17
123	NYSE	GPMT	Fri, Dec 15, 2017	17.84	18.01	17.83	18.00
122	NYSE	GPMT	Thu, Dec 14, 2017	17.85	17.97	17.77	17.83
121	NYSE	GPMT	Wed, Dec 13, 2017	17.77	17.89	17.71	17.83
120	NYSE	GPMT	Tue, Dec 12, 2017	17.80	17.96	17.75	17.79
119	NYSE	GPMT	Mon, Dec 11, 2017	17.94	17.96	17.74	17.76
118	NYSE	GPMT	Fri, Dec 8, 2017	17.98	18.03	17.65	17.87
117	NYSE	GPMT	Thu, Dec 7, 2017	17.43	17.72	17.43	17.64
116	NYSE	GPMT	Wed, Dec 6, 2017	17.83	17.96	17.63	17.64
115	NYSE	GPMT	Tue, Dec 5, 2017	18.10	18.11	17.81	17.83
114	NYSE	GPMT	Mon, Dec 4, 2017	18.00	18.15	17.96	18.10
113	NYSE	GPMT	Fri, Dec 1, 2017	17.95	18.00	17.45	17.96
112	NYSE	GPMT	Thu, Nov 30, 2017	18.02	18.15	17.90	17.95
111	NYSE	GPMT	Wed, Nov 29, 2017	17.91	18.04	17.78	18.00
110	NYSE	GPMT	Tue, Nov 28, 2017	17.82	18.03	17.78	17.91
109	NYSE	GPMT	Mon, Nov 27, 2017	17.88	18.03	17.81	17.86
108	NYSE	GPMT	Fri, Nov 24, 2017	18.04	18.04	17.83	17.95
107	NYSE	GPMT	Wed, Nov 22, 2017	17.75	18.09	17.71	18.04
106	NYSE	GPMT	Tue, Nov 21, 2017	17.81	17.84	17.68	17.77
105	NYSE	GPMT	Mon, Nov 20, 2017	18.01	18.05	17.70	17.74
104	NYSE	GPMT	Fri, Nov 17, 2017	17.80	18.20	17.79	18.10
103	NYSE	GPMT	Thu, Nov 16, 2017	17.97	17.99	17.81	17.85
102	NYSE	GPMT	Wed, Nov 15, 2017	17.70	17.93	17.55	17.89
101	NYSE	GPMT	Tue, Nov 14, 2017	17.68	17.80	17.54	17.78
100	NYSE	GPMT	Mon, Nov 13, 2017	17.63	17.65	17.44	17.56
99	NYSE	GPMT	Fri, Nov 10, 2017	17.80	17.90	17.49	17.78
98	NYSE	GPMT	Thu, Nov 9, 2017	17.50	17.80	17.19	17.80
97	NYSE	GPMT	Wed, Nov 8, 2017	17.26	17.47	17.02	17.45
96	NYSE	GPMT	Tue, Nov 7, 2017	17.75	17.95	17.34	17.57
95	NYSE	GPMT	Mon, Nov 6, 2017	17.84	17.96	17.54	17.96
94	NYSE	GPMT	Fri, Nov 3, 2017	17.85	18.10	17.81	17.83
93	NYSE	GPMT	Thu, Nov 2, 2017	18.62	18.62	17.70	17.76
92	NYSE	GPMT	Wed, Nov 1, 2017	18.60	18.92	18.52	18.78
91	NYSE	GPMT	Tue, Oct 31, 2017	18.60	18.80	18.52	18.55
90	NYSE	GPMT	Mon, Oct 30, 2017	18.46	18.69	18.45	18.54
89	NYSE	GPMT	Fri, Oct 27, 2017	18.24	18.64	18.20	18.54
88	NYSE	GPMT	Thu, Oct 26, 2017	18.24	18.45	18.10	18.13
87	NYSE	GPMT	Wed, Oct 25, 2017	18.35	18.42	18.06	18.28
86	NYSE	GPMT	Tue, Oct 24, 2017	18.36	18.45	18.33	18.38
85	NYSE	GPMT	Mon, Oct 23, 2017	18.39	18.47	18.27	18.30
84	NYSE	GPMT	Fri, Oct 20, 2017	18.52	18.78	18.40	18.40
83	NYSE	GPMT	Thu, Oct 19, 2017	18.71	18.76	18.37	18.40
82	NYSE	GPMT	Wed, Oct 18, 2017	18.98	19.02	18.69	18.69
81	NYSE	GPMT	Tue, Oct 17, 2017	18.99	19.01	18.91	18.97
80	NYSE	GPMT	Mon, Oct 16, 2017	18.93	19.00	18.91	18.96
79	NYSE	GPMT	Fri, Oct 13, 2017	18.98	19.01	18.90	18.90
78	NYSE	GPMT	Thu, Oct 12, 2017	19.03	19.03	18.90	18.95
77	NYSE	GPMT	Wed, Oct 11, 2017	18.93	19.00	18.89	18.97
76	NYSE	GPMT	Tue, Oct 10, 2017	18.94	19.06	18.94	18.94
75	NYSE	GPMT	Mon, Oct 9, 2017	19.00	19.06	18.90	18.90
74	NYSE	GPMT	Fri, Oct 6, 2017	19.03	19.10	18.94	18.94
73	NYSE	GPMT	Thu, Oct 5, 2017	19.11	19.11	19.04	19.08
72	NYSE	GPMT	Wed, Oct 4, 2017	19.10	19.11	19.03	19.07
71	NYSE	GPMT	Tue, Oct 3, 2017	18.90	19.07	18.84	19.07
70	NYSE	GPMT	Mon, Oct 2, 2017	18.74	18.99	18.74	18.93
69	NYSE	GPMT	Fri, Sep 29, 2017	18.65	18.83	18.65	18.73
68	NYSE	GPMT	Thu, Sep 28, 2017	18.65	18.79	18.58	18.74
67	NYSE	GPMT	Wed, Sep 27, 2017	19.01	19.02	18.91	18.61
66	NYSE	GPMT	Tue, Sep 26, 2017	18.91	19.09	18.90	18.97
65	NYSE	GPMT	Mon, Sep 25, 2017	19.02	19.04	18.95	18.95
64	NYSE	GPMT	Fri, Sep 22, 2017	19.00	19.04	18.96	19.02
63	NYSE	GPMT	Thu, Sep 21, 2017	18.87	19.07	18.87	19.03
62	NYSE	GPMT	Wed, Sep 20, 2017	18.69	18.93	18.66	18.80
61	NYSE	GPMT	Tue, Sep 19, 2017	18.98	19.02	18.54	18.70
60	NYSE	GPMT	Mon, Sep 18, 2017	18.94	19.07	18.89	18.95
59	NYSE	GPMT	Fri, Sep 15, 2017	19.10	19.19	18.88	18.88
58	NYSE	GPMT	Thu, Sep 14, 2017	19.24	19.29	19.07	19.10
57	NYSE	GPMT	Wed, Sep 13, 2017	19.21	19.30	19.21	19.24
56	NYSE	GPMT	Tue, Sep 12, 2017	19.11	19.24	19.11	19.23
55	NYSE	GPMT	Mon, Sep 11, 2017	19.10	19.20	19.09	19.15
54	NYSE	GPMT	Fri, Sep 8, 2017	19.09	19.19	19.00	19.04
53	NYSE	GPMT	Thu, Sep 7, 2017	19.09	19.20	19.07	19.13
52	NYSE	GPMT	Wed, Sep 6, 2017	19.24	19.26	19.08	19.18
51	NYSE	GPMT	Tue, Sep 5, 2017	19.19	19.24	19.13	19.24
50	NYSE	GPMT	Fri, Sep 1, 2017	19.15	19.21	19.12	19.19
49	NYSE	GPMT	Thu, Aug 31, 2017	19.15	19.19	19.10	19.14
48	NYSE	GPMT	Wed, Aug 30, 2017	19.07	19.16	18.92	19.15
47	NYSE	GPMT	Tue, Aug 29, 2017	19.20	19.20	19.01	19.03
46	NYSE	GPMT	Mon, Aug 28, 2017	19.16	19.24	19.12	19.18
45	NYSE	GPMT	Fri, Aug 25, 2017	19.11	19.20	19.07	19.19
44	NYSE	GPMT	Thu, Aug 24, 2017	19.13	19.18	19.03	19.14
43	NYSE	GPMT	Wed, Aug 23, 2017	19.14	19.14	19.05	19.05
42	NYSE	GPMT	Tue, Aug 22, 2017	19.05	19.24	19.03	19.10
41	NYSE	GPMT	Mon, Aug 21, 2017	19.12	19.12	19.07	19.10
40	NYSE	GPMT	Fri, Aug 18, 2017	19.20	19.25	19.03	19.07
39	NYSE	GPMT	Thu, Aug 17, 2017	19.15	19.30	19.11	19.18
38	NYSE	GPMT	Wed, Aug 16, 2017	19.10	19.21	19.06	19.21
37	NYSE	GPMT	Tue, Aug 15, 2017	19.23	19.30	19.03	19.06
36	NYSE	GPMT	Mon, Aug 14, 2017	19.30	19.30	19.09	19.10
35	NYSE	GPMT	Fri, Aug 11, 2017	19.25	19.28	19.00	19.28
34	NYSE	GPMT	Thu, Aug 10, 2017	19.00	19.20	18.97	19.14
33	NYSE	GPMT	Wed, Aug 9, 2017	19.15	19.22	18.91	18.96
32	NYSE	GPMT	Tue, Aug 8, 2017	19.25	19.30	19.16	19.17
31	NYSE	GPMT	Mon, Aug 7, 2017	19.30	19.30	19.18	19.25
30	NYSE	GPMT	Fri, Aug 4, 2017	19.09	19.30	19.06	19.30
29	NYSE	GPMT	Thu, Aug 3, 2017	19.14	19.25	19.01	19.18
28	NYSE	GPMT	Wed, Aug 2, 2017	18.83	19.24	18.82	19.23
27	NYSE	GPMT	Tue, Aug 1, 2017	18.79	18.94	18.79	18.90
26	NYSE	GPMT	Mon, Jul 31, 2017	18.82	18.95	18.82	18.85
25	NYSE	GPMT	Fri, Jul 28, 2017	18.78	18.89	18.75	18.80
24	NYSE	GPMT	Thu, Jul 27, 2017	18.87	18.94	18.77	18.78
23	NYSE	GPMT	Wed, Jul 26, 2017	19.00	19.00	18.87	18.87
22	NYSE	GPMT	Tue, Jul 25, 2017	19.00	19.05	18.87	18.96
21	NYSE	GPMT	Mon, Jul 24, 2017	19.23	19.23	18.98	19.04
20	NYSE	GPMT	Fri, Jul 21, 2017	18.98	19.23	18.96	19.00
19	NYSE	GPMT	Thu, Jul 20, 2017	19.14	19.21	19.04	19.05
18	NYSE	GPMT	Wed, Jul 19, 2017	19.01	19.12	18.95	19.05
17	NYSE	GPMT	Tue, Jul 18, 2017	19.00	19.23	18.97	19.00
16	NYSE	GPMT	Mon, Jul 17, 2017	19.20	19.24	19.04	19.07
15	NYSE	GPMT	Fri, Jul 14, 2017	19.10	19.26	19.10	19.20
14	NYSE	GPMT	Thu, Jul 13, 2017	19.26	19.26	19.06	19.13
13	NYSE	GPMT	Wed, Jul 12, 2017	19.07	19.15	19.01	19.07
12	NYSE	GPMT	Tue, Jul 11, 2017	19.04	19.10	18.99	19.01
11	NYSE	GPMT	Mon, Jul 10, 2017	18.90	19.12	18.90	19.00
10	NYSE	GPMT	Fri, Jul 7, 2017	18.92	19.04	18.90	18.95
9	NYSE	GPMT	Thu, Jul 6, 2017	18.91	19.00	18.86	18.94
8	NYSE	GPMT	Wed, Jul 5, 2017	18.91	19.21	18.91	19.10
7	NYSE	GPMT	Mon, Jul 3, 2017	19.06	19.06	18.87	18.93
6	NYSE	GPMT	Fri, Jun 30, 2017	18.80	19.00	18.80	18.92
5	NYSE	GPMT	Thu, Jun 29, 2017	18.73	18.97	18.72	18.82
4	NYSE	GPMT	Wed, Jun 28, 2017	18.70	19.09	18.61	18.95
3	NYSE	GPMT	Tue, Jun 27, 2017	18.98	19.07	18.80	18.93
2	NYSE	GPMT	Mon, Jun 26, 2017	19.08	19.16	19.00	19.04
1	NYSE	GPMT	Fri, Jun 23, 2017	18.25	19.03	18.13	19.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Granite Point Mortgage Trust Inc NYSE:GPMT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024