Hot Features
프리미엄
Granite Point Mortgage Trust Inc (GPMT)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0104 | -0.346666666667 | 3 | 3.03 | 2.74 | 355510 | 2.83827105 | CS |
| 4 | 0.1246 | 4.34904013962 | 2.865 | 3.19 | 2.655 | 403597 | 2.92625135 | CS |
| 12 | -0.2704 | -8.29447852761 | 3.26 | 3.485 | 2.61 | 396366 | 2.93258104 | CS |
| 26 | 0.4196 | 16.326848249 | 2.57 | 3.66 | 2.46 | 400818 | 3.01786306 | CS |
| 52 | -1.6104 | -35.0086956522 | 4.6 | 5.015 | 2.46 | 419157 | 3.30305798 | CS |
| 156 | -8.0104 | -72.8218181818 | 11 | 11.57 | 2.46 | 508948 | 5.49186894 | CS |
| 260 | -13.8204 | -82.2153480071 | 16.81 | 17.52 | 1.74 | 624377 | 6.77516231 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 2.96 | 0.11 | 3.86 | 2.87 | 2.97 | 2.84 | 414793 |
| 1740699600 | 2.85 | -0.01 | -0.35 | 2.84 | 2.93 | 2.835 | 365256 |
| 1740613200 | 2.86 | 0.09 | 3.25 | 2.77 | 2.91 | 2.74 | 437857 |
| 1740526800 | 2.77 | -0.06 | -2.12 | 2.85 | 2.855 | 2.77 | 353058 |
| 1740440400 | 2.83 | -0.04 | -1.39 | 2.88 | 2.89 | 2.81 | 235256 |
| 1740181200 | 2.87 | -0.09 | -3.04 | 3 | 3.0299999 | 2.865 | 386121 |
| 1740094800 | 2.96 | 0.11 | 3.86 | 2.8 | 2.975 | 2.7799999 | 455988 |
| 1740008400 | 2.85 | 0.05 | 1.79 | 2.79 | 2.86 | 2.6549999 | 659621 |
| 1739922000 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.775 | 636654 |
| 1739576400 | 2.9 | -0.29 | -9.09 | 2.93 | 3.16 | 2.84 | 930066 |
| 1739490000 | 3.19 | 0.12 | 3.91 | 3.11 | 3.19 | 3.0299999 | 588945 |
| 1739403600 | 3.07 | 0 | 0.00 | 3.02 | 3.13 | 2.97 | 443240 |
| 1739317200 | 3.07 | 0.03 | 0.99 | 3.0099999 | 3.08 | 2.975 | 264616 |
| 1739230800 | 3.04 | 0.05 | 1.67 | 3 | 3.05 | 2.95 | 205109 |
| 1738971600 | 2.99 | -0.03 | -0.99 | 3.0099999 | 3.0099999 | 2.9 | 306409 |
| 1738885200 | 3.02 | 0.05 | 1.68 | 2.98 | 3.05 | 2.95 | 277178 |
| 1738798800 | 2.97 | 0.04 | 1.37 | 2.95 | 3 | 2.86 | 325733 |
| 1738712400 | 2.93 | 0.14 | 5.02 | 2.8 | 2.94 | 2.7599999 | 372402 |
| 1738626000 | 2.79 | -0.05 | -1.76 | 2.7799999 | 2.82 | 2.74 | 218161 |
| 1738366800 | 2.84 | -0.01 | -0.35 | 2.86 | 2.9049999 | 2.8 | 180486 |
| 1738280400 | 2.85 | 0.08 | 2.89 | 2.79 | 2.89 | 2.79 | 153113 |
| 1738194000 | 2.77 | -0.11 | -3.82 | 2.86 | 2.9049999 | 2.765 | 392670 |
| 1738107600 | 2.88 | -0.01 | -0.35 | 2.89 | 2.94 | 2.865 | 202926 |
| 1738021200 | 2.89 | -0.01 | -0.34 | 2.9 | 2.965 | 2.825 | 248503 |
| 1737762000 | 2.9 | -0.06 | -2.03 | 2.86 | 2.95 | 2.83 | 162681 |
| 1737675600 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1737589200 | 2.96 | -0.01 | -0.34 | 2.94 | 3 | 2.935 | 559409 |
| 1737502800 | 2.97 | 0 | 0.00 | 2.98 | 2.9899 | 2.866 | 353129 |
| 1737157200 | 2.97 | 0.04 | 1.37 | 2.95 | 3.0099999 | 2.945 | 457637 |
| 1737070800 | 2.93 | 0.1 | 3.53 | 2.81 | 2.95 | 2.81 | 302239 |
| 1736984400 | 2.83 | 0.04 | 1.43 | 2.87 | 2.88 | 2.79 | 194829 |
| 1736898000 | 2.79 | 0.12 | 4.49 | 2.68 | 2.8 | 2.68 | 321017 |
| 1736811600 | 2.67 | -0.02 | -0.74 | 2.68 | 2.69 | 2.62 | 260677 |
| 1736552400 | 2.69 | -0.05 | -1.82 | 2.675 | 2.7 | 2.61 | 650943 |
| 1736379600 | 2.74 | -0.05 | -1.79 | 2.81 | 2.81 | 2.715 | 321683 |
| 1736293200 | 2.79 | -0.03 | -1.06 | 2.875 | 2.99 | 2.7799999 | 493247 |
| 1736206800 | 2.82 | -0.03 | -1.05 | 2.8733 | 2.89 | 2.79 | 440801 |
| 1735947600 | 2.85 | 0.06 | 2.15 | 2.84 | 2.94 | 2.84 | 442441 |
| 1735861200 | 2.79 | 0 | 0.00 | 2.825 | 2.89 | 2.765 | 469986 |
| 1735688400 | 2.79 | 0.01 | 0.36 | 2.75 | 2.85 | 2.73 | 1003564 |
| 1735602000 | 2.7799999 | -0.09 | -3.14 | 2.84 | 2.875 | 2.77 | 524243 |
| 1735342800 | 2.87 | -0.13 | -4.33 | 2.99 | 3.02 | 2.87 | 406044 |
| 1735256400 | 3 | 0.03 | 1.01 | 2.97 | 3.0405 | 2.955 | 451433 |
| 1735077840 | 2.97 | 0.11 | 3.85 | 2.88 | 2.98 | 2.865 | 352617 |
| 1734997200 | 2.86 | -0.07 | -2.39 | 2.93 | 2.94 | 2.8 | 548910 |
| 1734738000 | 2.93 | -0.04 | -1.35 | 2.95 | 3.06 | 2.92 | 734428 |
| 1734651600 | 2.97 | -0.03 | -1.00 | 3.0299999 | 3.07 | 2.94 | 472256 |
| 1734565200 | 3 | -0.21 | -6.54 | 3.2 | 3.23 | 2.975 | 494086 |
| 1734478800 | 3.21 | -0.08 | -2.43 | 3.27 | 3.2799999 | 3.1601 | 362442 |
| 1734392400 | 3.29 | -0.07 | -2.08 | 3.31 | 3.42 | 3.265 | 230730 |
| 1734133200 | 3.36 | -0.06 | -1.75 | 3.37 | 3.405 | 3.295 | 319120 |
| 1734046800 | 3.42 | -0.01 | -0.29 | 3.3906 | 3.445 | 3.37 | 239064 |
| 1733960400 | 3.43 | -0.01 | -0.29 | 3.465 | 3.485 | 3.37407 | 240926 |
| 1733874000 | 3.44 | 0.11 | 3.30 | 3.3 | 3.477 | 3.2799999 | 230696 |
| 1733787600 | 3.33 | 0.03 | 0.91 | 3.35 | 3.4 | 3.295 | 177371 |
| 1733528400 | 3.3 | 0.06 | 1.85 | 3.2331 | 3.335 | 3.2331 | 331338 |
| 1733442000 | 3.24 | -0.04 | -1.22 | 3.275 | 3.32 | 3.225 | 205500 |
| 1733355600 | 3.2799999 | -0.07 | -2.09 | 3.345 | 3.37 | 3.27 | 198397 |
| 1733269200 | 3.35 | -0.12 | -3.46 | 3.49 | 3.49 | 3.325 | 404860 |
| 1733182800 | 3.47 | -0.08 | -2.25 | 3.57 | 3.58 | 3.47 | 994779 |
