Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,461.00
-23.00 (-1.55%)
Aug 26, 2025, 10:59 AM SAST
Growthpoint Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,500.00 | 1,500.00 | 1,481.00 | 1,482.00 | 1,484.00 | -1.07% | 4,289,793 |
| Aug 22, 2025 | 1,484.00 | 1,499.00 | 1,480.00 | 1,498.00 | 1,498.00 | 1.22% | 5,782,751 |
| Aug 21, 2025 | 1,484.00 | 1,489.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.13% | 5,502,638 |
| Aug 20, 2025 | 1,485.00 | 1,492.00 | 1,475.00 | 1,482.00 | 1,482.00 | 0.61% | 3,780,175 |
| Aug 19, 2025 | 1,473.00 | 1,481.00 | 1,466.00 | 1,473.00 | 1,473.00 | - | 3,720,875 |
| Aug 18, 2025 | 1,470.00 | 1,487.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.41% | 3,652,034 |
| Aug 15, 2025 | 1,461.00 | 1,483.00 | 1,461.00 | 1,479.00 | 1,479.00 | 0.27% | 4,645,460 |
| Aug 14, 2025 | 1,483.00 | 1,483.00 | 1,467.00 | 1,475.00 | 1,475.00 | 0.20% | 3,072,716 |
| Aug 13, 2025 | 1,468.00 | 1,479.00 | 1,460.00 | 1,472.00 | 1,472.00 | 0.14% | 3,577,470 |
| Aug 12, 2025 | 1,465.00 | 1,476.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.68% | 7,518,150 |
| Aug 11, 2025 | 1,443.00 | 1,469.00 | 1,443.00 | 1,460.00 | 1,460.00 | 1.53% | 7,825,800 |
| Aug 8, 2025 | 1,415.00 | 1,443.00 | 1,414.00 | 1,438.00 | 1,438.00 | 1.34% | 7,427,680 |
| Aug 7, 2025 | 1,420.00 | 1,424.00 | 1,407.00 | 1,419.00 | 1,419.00 | 0.21% | 9,613,293 |
| Aug 6, 2025 | 1,415.00 | 1,424.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.07% | 2,375,637 |
| Aug 5, 2025 | 1,413.00 | 1,421.00 | 1,404.00 | 1,417.00 | 1,417.00 | 0.14% | 4,882,433 |
| Aug 4, 2025 | 1,412.00 | 1,424.00 | 1,398.00 | 1,415.00 | 1,415.00 | -0.21% | 5,047,029 |
| Aug 1, 2025 | 1,420.00 | 1,423.00 | 1,398.00 | 1,418.00 | 1,418.00 | -0.70% | 7,622,114 |
| Jul 31, 2025 | 1,448.00 | 1,448.00 | 1,419.00 | 1,428.00 | 1,428.00 | -0.21% | 5,005,630 |
| Jul 30, 2025 | 1,430.00 | 1,434.00 | 1,422.00 | 1,431.00 | 1,431.00 | 0.56% | 3,230,288 |
| Jul 29, 2025 | 1,424.00 | 1,447.00 | 1,409.00 | 1,423.00 | 1,423.00 | 0.64% | 3,503,227 |
| Jul 28, 2025 | 1,410.00 | 1,427.00 | 1,409.00 | 1,414.00 | 1,414.00 | -0.49% | 1,973,508 |
| Jul 25, 2025 | 1,450.00 | 1,450.00 | 1,414.00 | 1,421.00 | 1,421.00 | -1.25% | 4,823,242 |
| Jul 24, 2025 | 1,460.00 | 1,460.00 | 1,433.00 | 1,439.00 | 1,439.00 | -0.62% | 2,894,962 |
| Jul 23, 2025 | 1,432.00 | 1,450.00 | 1,431.00 | 1,448.00 | 1,448.00 | 1.26% | 8,406,167 |
| Jul 22, 2025 | 1,428.00 | 1,437.00 | 1,418.00 | 1,430.00 | 1,430.00 | 0.35% | 8,036,439 |
| Jul 21, 2025 | 1,430.00 | 1,435.00 | 1,409.00 | 1,425.00 | 1,425.00 | 0.14% | 4,114,753 |
| Jul 18, 2025 | 1,425.00 | 1,429.00 | 1,409.00 | 1,423.00 | 1,423.00 | 0.49% | 9,371,106 |
| Jul 17, 2025 | 1,403.00 | 1,424.00 | 1,400.00 | 1,416.00 | 1,416.00 | 1.00% | 9,053,258 |
| Jul 16, 2025 | 1,385.00 | 1,405.00 | 1,385.00 | 1,402.00 | 1,402.00 | 0.14% | 4,519,742 |
| Jul 15, 2025 | 1,410.00 | 1,414.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.14% | 5,440,511 |
| Jul 14, 2025 | 1,381.00 | 1,403.00 | 1,373.00 | 1,402.00 | 1,402.00 | 1.59% | 8,252,222 |
| Jul 11, 2025 | 1,415.00 | 1,415.00 | 1,374.00 | 1,380.00 | 1,380.00 | -2.20% | 7,652,819 |
| Jul 10, 2025 | 1,392.00 | 1,411.00 | 1,382.00 | 1,411.00 | 1,411.00 | 1.44% | 3,705,871 |
| Jul 9, 2025 | 1,399.00 | 1,399.00 | 1,384.00 | 1,391.00 | 1,391.00 | 0.80% | 5,146,670 |
| Jul 8, 2025 | 1,399.00 | 1,411.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.50% | 15,159,066 |
| Jul 7, 2025 | 1,380.00 | 1,409.00 | 1,370.00 | 1,401.00 | 1,401.00 | 1.74% | 7,160,492 |
| Jul 4, 2025 | 1,348.00 | 1,379.00 | 1,341.00 | 1,377.00 | 1,377.00 | 2.53% | 4,725,965 |
| Jul 3, 2025 | 1,333.00 | 1,350.00 | 1,326.00 | 1,343.00 | 1,343.00 | 0.60% | 4,211,867 |
| Jul 2, 2025 | 1,374.00 | 1,376.00 | 1,327.00 | 1,335.00 | 1,335.00 | -2.13% | 9,424,820 |
| Jul 1, 2025 | 1,355.00 | 1,365.00 | 1,336.00 | 1,364.00 | 1,364.00 | 1.79% | 7,626,133 |
| Jun 30, 2025 | 1,330.00 | 1,347.00 | 1,326.00 | 1,340.00 | 1,340.00 | -0.37% | 6,548,437 |
| Jun 27, 2025 | 1,350.00 | 1,350.00 | 1,321.00 | 1,345.00 | 1,345.00 | 1.66% | 6,762,082 |
| Jun 26, 2025 | 1,348.00 | 1,348.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.15% | 14,049,894 |
| Jun 25, 2025 | 1,350.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,325.00 | - | 16,837,251 |
| Jun 24, 2025 | 1,350.00 | 1,350.00 | 1,318.00 | 1,325.00 | 1,325.00 | 0.84% | 7,315,302 |
| Jun 23, 2025 | 1,332.00 | 1,333.00 | 1,308.00 | 1,314.00 | 1,314.00 | -1.43% | 3,328,948 |
| Jun 20, 2025 | 1,340.00 | 1,342.00 | 1,321.00 | 1,333.00 | 1,333.00 | 0.30% | 24,058,002 |
| Jun 19, 2025 | 1,330.00 | 1,337.00 | 1,299.00 | 1,329.00 | 1,329.00 | 1.84% | 23,670,652 |
| Jun 18, 2025 | 1,305.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,305.00 | -0.08% | 4,786,827 |
| Jun 17, 2025 | 1,304.00 | 1,316.00 | 1,301.00 | 1,306.00 | 1,306.00 | 0.08% | 9,372,203 |