Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,580.00
+10.00 (0.64%)
Oct 27, 2025, 5:02 PM SAST
Growthpoint Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,565.00 | 1,584.00 | 1,565.00 | 1,576.00 | 1,576.00 | 0.38% | 702,822 |
| Oct 24, 2025 | 1,598.00 | 1,609.00 | 1,563.00 | 1,570.00 | 1,572.00 | -1.38% | 7,421,712 |
| Oct 23, 2025 | 1,574.00 | 1,600.00 | 1,565.00 | 1,592.00 | 1,592.00 | 1.21% | 8,961,356 |
| Oct 22, 2025 | 1,556.00 | 1,579.00 | 1,554.00 | 1,573.00 | 1,573.00 | 1.29% | 10,111,339 |
| Oct 21, 2025 | 1,557.00 | 1,560.00 | 1,546.00 | 1,553.00 | 1,553.00 | -0.19% | 6,381,430 |
| Oct 20, 2025 | 1,530.00 | 1,566.00 | 1,528.00 | 1,556.00 | 1,556.00 | 1.97% | 5,346,134 |
| Oct 17, 2025 | 1,525.00 | 1,534.00 | 1,513.00 | 1,526.00 | 1,526.00 | 0.26% | 18,307,113 |
| Oct 16, 2025 | 1,490.00 | 1,526.00 | 1,489.00 | 1,522.00 | 1,522.00 | 2.15% | 11,348,173 |
| Oct 15, 2025 | 1,545.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,490.00 | -5.82% | 30,491,038 |
| Oct 14, 2025 | 1,568.00 | 1,603.00 | 1,568.00 | 1,582.00 | 1,518.70 | 0.19% | 7,920,110 |
| Oct 13, 2025 | 1,573.00 | 1,580.00 | 1,553.00 | 1,579.00 | 1,515.82 | 0.25% | 18,589,463 |
| Oct 10, 2025 | 1,539.00 | 1,585.00 | 1,523.00 | 1,575.00 | 1,511.98 | 2.41% | 9,461,725 |
| Oct 9, 2025 | 1,514.00 | 1,540.00 | 1,510.00 | 1,538.00 | 1,476.46 | 0.85% | 9,828,657 |
| Oct 8, 2025 | 1,520.00 | 1,538.00 | 1,509.00 | 1,525.00 | 1,463.98 | 0.59% | 7,429,550 |
| Oct 7, 2025 | 1,506.00 | 1,524.00 | 1,501.00 | 1,516.00 | 1,455.34 | -0.20% | 8,953,717 |
| Oct 6, 2025 | 1,500.00 | 1,523.00 | 1,493.00 | 1,519.00 | 1,458.22 | 1.47% | 8,064,205 |
| Oct 3, 2025 | 1,475.00 | 1,500.00 | 1,470.00 | 1,497.00 | 1,437.10 | 1.77% | 8,778,253 |
| Oct 2, 2025 | 1,492.00 | 1,492.00 | 1,461.00 | 1,471.00 | 1,412.14 | -0.20% | 7,954,543 |
| Oct 1, 2025 | 1,475.00 | 1,482.00 | 1,455.00 | 1,474.00 | 1,415.02 | -0.07% | 7,501,462 |
| Sep 30, 2025 | 1,500.00 | 1,500.00 | 1,468.00 | 1,475.00 | 1,415.98 | -0.27% | 5,750,503 |
| Sep 29, 2025 | 1,472.00 | 1,483.00 | 1,468.00 | 1,479.00 | 1,419.82 | -0.14% | 6,758,526 |
| Sep 26, 2025 | 1,530.00 | 1,530.00 | 1,467.00 | 1,481.00 | 1,421.74 | -1.33% | 14,689,216 |
| Sep 25, 2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,501.00 | 1,440.94 | -1.18% | 10,104,301 |
| Sep 23, 2025 | 1,473.00 | 1,525.00 | 1,472.00 | 1,519.00 | 1,458.22 | 1.47% | 9,615,520 |
| Sep 22, 2025 | 1,523.00 | 1,523.00 | 1,469.00 | 1,497.00 | 1,437.10 | 0.13% | 7,633,917 |
| Sep 19, 2025 | 1,510.00 | 1,516.00 | 1,492.00 | 1,495.00 | 1,435.18 | -0.93% | 19,064,145 |
| Sep 18, 2025 | 1,503.00 | 1,516.00 | 1,497.00 | 1,509.00 | 1,448.62 | 0.07% | 24,706,533 |
| Sep 17, 2025 | 1,499.00 | 1,508.00 | 1,477.00 | 1,508.00 | 1,447.66 | 1.21% | 10,568,661 |
| Sep 16, 2025 | 1,504.00 | 1,504.00 | 1,475.00 | 1,490.00 | 1,430.38 | 0.54% | 6,279,154 |
| Sep 15, 2025 | 1,490.00 | 1,498.00 | 1,477.00 | 1,482.00 | 1,422.70 | -1.07% | 5,353,253 |
| Sep 12, 2025 | 1,483.00 | 1,502.00 | 1,472.00 | 1,498.00 | 1,438.06 | 1.08% | 6,703,018 |
| Sep 11, 2025 | 1,456.00 | 1,487.00 | 1,432.00 | 1,482.00 | 1,422.70 | 1.93% | 6,736,691 |
| Sep 10, 2025 | 1,452.00 | 1,479.00 | 1,432.00 | 1,454.00 | 1,395.82 | 1.96% | 16,301,097 |
| Sep 9, 2025 | 1,411.00 | 1,426.00 | 1,411.00 | 1,426.00 | 1,368.94 | 1.21% | 9,188,052 |
| Sep 8, 2025 | 1,420.00 | 1,420.00 | 1,402.00 | 1,409.00 | 1,352.62 | 0.36% | 11,650,702 |
| Sep 5, 2025 | 1,458.00 | 1,458.00 | 1,394.00 | 1,404.00 | 1,347.82 | 0.36% | 6,487,396 |
| Sep 4, 2025 | 1,455.00 | 1,455.00 | 1,387.00 | 1,399.00 | 1,343.02 | 0.07% | 9,045,625 |
| Sep 3, 2025 | 1,455.00 | 1,455.00 | 1,384.00 | 1,398.00 | 1,342.06 | -1.34% | 16,647,040 |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,411.00 | 1,417.00 | 1,360.30 | -1.39% | 7,553,059 |
| Sep 1, 2025 | 1,454.00 | 1,462.00 | 1,431.00 | 1,437.00 | 1,379.50 | -0.48% | 8,844,339 |
| Aug 29, 2025 | 1,465.00 | 1,468.00 | 1,427.00 | 1,444.00 | 1,386.22 | -1.30% | 7,280,148 |
| Aug 28, 2025 | 1,470.00 | 1,486.00 | 1,453.00 | 1,463.00 | 1,404.46 | -0.27% | 5,070,684 |
| Aug 27, 2025 | 1,457.00 | 1,468.00 | 1,456.00 | 1,467.00 | 1,408.30 | 0.76% | 5,568,819 |
| Aug 26, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,397.74 | -1.89% | 8,040,904 |
| Aug 25, 2025 | 1,500.00 | 1,500.00 | 1,481.00 | 1,484.00 | 1,424.62 | -0.93% | 4,289,793 |
| Aug 22, 2025 | 1,484.00 | 1,499.00 | 1,480.00 | 1,498.00 | 1,438.06 | 1.22% | 5,782,751 |
| Aug 21, 2025 | 1,484.00 | 1,489.00 | 1,478.00 | 1,480.00 | 1,420.78 | -0.13% | 5,502,638 |
| Aug 20, 2025 | 1,485.00 | 1,492.00 | 1,475.00 | 1,482.00 | 1,422.70 | 0.61% | 3,780,175 |
| Aug 19, 2025 | 1,473.00 | 1,481.00 | 1,466.00 | 1,473.00 | 1,414.06 | - | 3,720,875 |
| Aug 18, 2025 | 1,470.00 | 1,487.00 | 1,470.00 | 1,473.00 | 1,414.06 | -0.41% | 3,652,034 |