Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,593.00
+28.00 (1.79%)
Oct 9, 2026, 5:00 PM SAST
Growthpoint Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,575.00 | 1,593.00 | 1,567.00 | 1,593.00 | 1,593.00 | 1.79% | 6,921,729 |
| Oct 8, 2026 | 1,575.00 | 1,575.00 | 1,548.00 | 1,565.00 | 1,565.00 | - | 7,996,307 |
| Oct 7, 2026 | 1,593.00 | 1,593.00 | 1,532.00 | 1,565.00 | 1,565.00 | 0.13% | 10,928,513 |
| Oct 6, 2026 | 1,550.00 | 1,575.00 | 1,550.00 | 1,563.00 | 1,563.00 | 0.26% | 8,862,558 |
| Oct 5, 2026 | 1,579.00 | 1,579.00 | 1,533.00 | 1,559.00 | 1,559.00 | 0.52% | 9,634,157 |
| Oct 2, 2026 | 1,580.00 | 1,580.00 | 1,534.00 | 1,551.00 | 1,551.00 | 0.06% | 5,785,741 |
| Oct 1, 2026 | 1,613.00 | 1,617.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.70% | 14,052,775 |
| Sep 30, 2026 | 1,635.00 | 1,635.00 | 1,593.00 | 1,593.00 | 1,593.00 | -1.24% | 10,279,867 |
| Sep 29, 2026 | 1,625.00 | 1,625.00 | 1,596.00 | 1,613.00 | 1,613.00 | 0.44% | 7,343,412 |
| Sep 28, 2026 | 1,575.00 | 1,623.00 | 1,575.00 | 1,606.00 | 1,606.00 | 0.19% | 12,089,881 |
| Sep 25, 2026 | 1,598.00 | 1,614.00 | 1,591.00 | 1,603.00 | 1,603.00 | -0.06% | 6,813,252 |
| Sep 23, 2026 | 1,628.00 | 1,628.00 | 1,593.00 | 1,604.00 | 1,604.00 | -0.74% | 17,095,686 |
| Sep 22, 2026 | 1,628.00 | 1,628.00 | 1,594.00 | 1,616.00 | 1,616.00 | 0.69% | 8,251,720 |
| Sep 21, 2026 | 1,575.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1.58% | 6,630,344 |
| Sep 18, 2026 | 1,629.00 | 1,629.00 | 1,576.00 | 1,580.00 | 1,580.00 | -1.37% | 24,926,088 |
| Sep 17, 2026 | 1,607.00 | 1,608.00 | 1,592.00 | 1,602.00 | 1,602.00 | 0.31% | 17,957,372 |
| Sep 16, 2026 | 1,600.00 | 1,603.00 | 1,588.00 | 1,597.00 | 1,597.00 | -0.13% | 7,097,252 |
| Sep 15, 2026 | 1,573.00 | 1,599.00 | 1,552.00 | 1,599.00 | 1,599.00 | 1.65% | 15,601,449 |
| Sep 14, 2026 | 1,609.00 | 1,609.00 | 1,562.00 | 1,573.00 | 1,573.00 | -1.69% | 10,246,415 |
| Sep 11, 2026 | 1,641.00 | 1,641.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.56% | 5,277,973 |
| Sep 10, 2026 | 1,585.00 | 1,610.00 | 1,578.00 | 1,609.00 | 1,609.00 | 0.94% | 14,358,394 |
| 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 |