Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,596.00
+2.00 (0.13%)
Sep 10, 2026, 9:35 AM SAST
Growthpoint Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,613.00 | 1,615.00 | 1,572.00 | 1,594.00 | 1,594.00 | -3.10% | 45,110,790 |
| Sep 8, 2026 | 1,659.00 | 1,659.00 | 1,618.00 | 1,645.00 | 1,645.00 | - | 8,546,345 |
| Sep 7, 2026 | 1,608.00 | 1,669.00 | 1,608.00 | 1,645.00 | 1,645.00 | -0.60% | 4,161,363 |
| Sep 4, 2026 | 1,645.00 | 1,660.00 | 1,634.00 | 1,655.00 | 1,655.00 | 0.91% | 8,490,078 |
| Sep 3, 2026 | 1,640.00 | 1,648.00 | 1,616.00 | 1,640.00 | 1,640.00 | 0.68% | 6,227,237 |
| Sep 2, 2026 | 1,684.00 | 1,684.00 | 1,605.00 | 1,629.00 | 1,629.00 | 0.62% | 5,304,740 |
| Sep 1, 2026 | 1,660.00 | 1,660.00 | 1,615.00 | 1,619.00 | 1,619.00 | -1.28% | 3,685,876 |
| Aug 31, 2026 | 1,660.00 | 1,660.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.97% | 5,747,529 |
| Aug 28, 2026 | 1,632.00 | 1,661.00 | 1,632.00 | 1,656.00 | 1,656.00 | 1.10% | 6,549,866 |
| Aug 27, 2026 | 1,670.00 | 1,670.00 | 1,630.00 | 1,638.00 | 1,638.00 | 0.06% | 4,689,380 |
| Aug 26, 2026 | 1,630.00 | 1,647.00 | 1,630.00 | 1,637.00 | 1,637.00 | - | 4,814,909 |
| Aug 25, 2026 | 1,640.00 | 1,653.00 | 1,631.00 | 1,637.00 | 1,637.00 | -0.24% | 7,863,717 |
| Aug 24, 2026 | 1,646.00 | 1,660.00 | 1,633.00 | 1,641.00 | 1,641.00 | -0.36% | 9,742,490 |
| Aug 21, 2026 | 1,655.00 | 1,679.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.78% | 9,166,747 |
| Aug 20, 2026 | 1,738.00 | 1,738.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.26% | 16,545,480 |
| Aug 19, 2026 | 1,696.00 | 1,716.00 | 1,694.00 | 1,716.00 | 1,716.00 | 1.36% | 5,496,049 |
| Aug 18, 2026 | 1,748.00 | 1,748.00 | 1,693.00 | 1,693.00 | 1,693.00 | -1.51% | 6,375,018 |
| Aug 17, 2026 | 1,725.00 | 1,739.00 | 1,717.00 | 1,719.00 | 1,719.00 | -0.69% | 6,142,631 |
| Aug 14, 2026 | 1,768.00 | 1,768.00 | 1,725.00 | 1,731.00 | 1,731.00 | -1.14% | 8,223,653 |
| Aug 13, 2026 | 1,765.00 | 1,769.00 | 1,744.00 | 1,751.00 | 1,751.00 | 0.06% | 3,591,173 |
| Aug 12, 2026 | 1,770.00 | 1,770.00 | 1,749.00 | 1,750.00 | 1,750.00 | -0.34% | 8,314,612 |
| Aug 11, 2026 | 1,766.00 | 1,777.00 | 1,735.00 | 1,756.00 | 1,756.00 | -0.62% | 6,582,757 |
| Aug 7, 2026 | 1,746.00 | 1,776.00 | 1,746.00 | 1,767.00 | 1,767.00 | 0.11% | 3,117,040 |
| Aug 6, 2026 | 1,755.00 | 1,780.00 | 1,754.00 | 1,765.00 | 1,765.00 | 0.28% | 3,887,793 |
| Aug 5, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.51% | 4,125,901 |
| Aug 4, 2026 | 1,790.00 | 1,790.00 | 1,766.00 | 1,769.00 | 1,769.00 | -0.28% | 3,889,842 |
| Aug 3, 2026 | 1,745.00 | 1,781.00 | 1,745.00 | 1,774.00 | 1,774.00 | 0.34% | 3,527,096 |
| Jul 31, 2026 | 1,766.00 | 1,780.00 | 1,744.00 | 1,768.00 | 1,768.00 | 1.32% | 7,992,391 |
| Jul 30, 2026 | 1,750.00 | 1,761.00 | 1,722.00 | 1,745.00 | 1,745.00 | 0.29% | 4,049,205 |
| Jul 29, 2026 | 1,715.00 | 1,745.00 | 1,715.00 | 1,740.00 | 1,740.00 | 0.40% | 5,108,974 |
| Jul 28, 2026 | 1,725.00 | 1,734.00 | 1,702.00 | 1,733.00 | 1,733.00 | 1.76% | 5,060,857 |
| Jul 27, 2026 | 1,700.00 | 1,718.00 | 1,696.00 | 1,703.00 | 1,703.00 | 1.25% | 4,898,404 |
| Jul 24, 2026 | 1,697.00 | 1,697.00 | 1,677.00 | 1,682.00 | 1,682.00 | - | 3,982,669 |
| Jul 23, 2026 | 1,712.00 | 1,712.00 | 1,673.00 | 1,682.00 | 1,682.00 | -1.75% | 11,018,277 |
| Jul 22, 2026 | 1,789.00 | 1,789.00 | 1,710.00 | 1,712.00 | 1,712.00 | -0.93% | 7,280,418 |
| Jul 21, 2026 | 1,784.00 | 1,784.00 | 1,728.00 | 1,728.00 | 1,728.00 | -0.58% | 3,986,275 |
| Jul 20, 2026 | 1,760.00 | 1,760.00 | 1,738.00 | 1,738.00 | 1,738.00 | -1.08% | 4,726,546 |
| Jul 17, 2026 | 1,790.00 | 1,790.00 | 1,730.00 | 1,757.00 | 1,757.00 | 1.04% | 5,731,257 |
| Jul 16, 2026 | 1,755.00 | 1,755.00 | 1,728.00 | 1,739.00 | 1,739.00 | - | 3,118,575 |
| Jul 15, 2026 | 1,733.00 | 1,746.00 | 1,727.00 | 1,739.00 | 1,739.00 | -0.06% | 5,317,718 |
| Jul 14, 2026 | 1,730.00 | 1,746.00 | 1,710.00 | 1,740.00 | 1,740.00 | -0.17% | 5,891,848 |
| Jul 13, 2026 | 1,755.00 | 1,755.00 | 1,720.00 | 1,743.00 | 1,743.00 | 0.46% | 6,473,823 |
| Jul 10, 2026 | 1,787.00 | 1,787.00 | 1,712.00 | 1,735.00 | 1,735.00 | 1.17% | 7,095,256 |
| Jul 9, 2026 | 1,700.00 | 1,722.00 | 1,697.00 | 1,715.00 | 1,715.00 | 1.00% | 6,715,634 |
| Jul 8, 2026 | 1,720.00 | 1,731.00 | 1,692.00 | 1,698.00 | 1,698.00 | -2.53% | 8,650,420 |
| Jul 7, 2026 | 1,753.00 | 1,754.00 | 1,739.00 | 1,742.00 | 1,742.00 | -0.40% | 4,430,196 |
| Jul 6, 2026 | 1,755.00 | 1,765.00 | 1,739.00 | 1,749.00 | 1,749.00 | 0.46% | 5,541,634 |
| Jul 3, 2026 | 1,733.00 | 1,742.00 | 1,722.00 | 1,741.00 | 1,741.00 | 1.04% | 4,448,367 |
| Jul 2, 2026 | 1,720.00 | 1,729.00 | 1,696.00 | 1,723.00 | 1,723.00 | 1.41% | 5,358,042 |
| Jul 1, 2026 | 1,780.00 | 1,780.00 | 1,698.00 | 1,699.00 | 1,699.00 | -1.51% | 10,288,573 |