Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,628.00
-5.00 (-0.31%)
May 11, 2026, 5:00 PM SAST
Growthpoint Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,646.00 | 1,646.00 | 1,617.00 | 1,633.00 | 1,633.00 | -0.67% | 4,980,215 |
| May 7, 2026 | 1,648.00 | 1,656.00 | 1,630.00 | 1,644.00 | 1,644.00 | -0.12% | 7,314,823 |
| May 6, 2026 | 1,590.00 | 1,665.00 | 1,590.00 | 1,646.00 | 1,646.00 | 2.11% | 9,196,817 |
| May 5, 2026 | 1,626.00 | 1,626.00 | 1,587.00 | 1,612.00 | 1,612.00 | -0.86% | 7,571,216 |
| May 4, 2026 | 1,640.00 | 1,650.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.55% | 12,970,890 |
| Apr 30, 2026 | 1,669.00 | 1,669.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.61% | 12,638,204 |
| Apr 29, 2026 | 1,670.00 | 1,679.00 | 1,643.00 | 1,645.00 | 1,645.00 | -1.50% | 11,277,695 |
| Apr 28, 2026 | 1,705.00 | 1,705.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 9,340,570 |
| Apr 24, 2026 | 1,690.00 | 1,702.00 | 1,669.00 | 1,685.00 | 1,685.00 | -0.30% | 20,465,652 |
| Apr 23, 2026 | 1,735.00 | 1,735.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.59% | 6,260,505 |
| Apr 22, 2026 | 1,701.00 | 1,728.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.64% | 6,469,907 |
| Apr 21, 2026 | 1,701.00 | 1,726.00 | 1,701.00 | 1,711.00 | 1,711.00 | 0.12% | 12,237,840 |
| Apr 20, 2026 | 1,725.00 | 1,732.00 | 1,693.00 | 1,709.00 | 1,709.00 | -1.04% | 4,858,622 |
| Apr 17, 2026 | 1,700.00 | 1,746.00 | 1,680.00 | 1,727.00 | 1,727.00 | 1.95% | 14,918,270 |
| Apr 16, 2026 | 1,724.00 | 1,724.00 | 1,681.00 | 1,694.00 | 1,694.00 | -0.47% | 5,280,002 |
| Apr 15, 2026 | 1,710.00 | 1,710.00 | 1,679.00 | 1,702.00 | 1,702.00 | -2.24% | 6,343,380 |
| Apr 14, 2026 | 1,740.00 | 1,764.00 | 1,738.00 | 1,741.00 | 1,674.80 | 0.75% | 8,000,271 |
| Apr 13, 2026 | 1,730.00 | 1,736.00 | 1,705.00 | 1,728.00 | 1,662.29 | -0.17% | 6,761,652 |
| Apr 10, 2026 | 1,725.00 | 1,742.00 | 1,720.00 | 1,731.00 | 1,665.18 | 0.35% | 6,360,750 |
| Apr 9, 2026 | 1,746.00 | 1,753.00 | 1,722.00 | 1,725.00 | 1,659.41 | -1.43% | 11,182,140 |
| Apr 8, 2026 | 1,670.00 | 1,777.00 | 1,670.00 | 1,750.00 | 1,683.46 | 8.16% | 81,103,890 |
| Apr 7, 2026 | 1,622.00 | 1,630.00 | 1,595.00 | 1,618.00 | 1,556.48 | -0.37% | 5,500,724 |
| Apr 2, 2026 | 1,620.00 | 1,624.00 | 1,593.00 | 1,624.00 | 1,562.25 | -0.12% | 6,250,170 |
| Apr 1, 2026 | 1,665.00 | 1,665.00 | 1,617.00 | 1,626.00 | 1,564.17 | 0.56% | 10,970,490 |
| Mar 31, 2026 | 1,611.00 | 1,644.00 | 1,594.00 | 1,617.00 | 1,555.52 | 0.37% | 9,362,269 |
| Mar 30, 2026 | 1,623.00 | 1,624.00 | 1,591.00 | 1,611.00 | 1,549.74 | -0.19% | 7,024,121 |
| Mar 27, 2026 | 1,637.00 | 1,637.00 | 1,593.00 | 1,614.00 | 1,552.63 | -1.41% | 11,594,760 |
| Mar 26, 2026 | 1,650.00 | 1,650.00 | 1,607.00 | 1,637.00 | 1,574.75 | -0.67% | 9,458,683 |
| Mar 25, 2026 | 1,632.00 | 1,658.00 | 1,630.00 | 1,648.00 | 1,585.34 | 1.35% | 7,564,775 |
| Mar 24, 2026 | 1,649.00 | 1,649.00 | 1,595.00 | 1,626.00 | 1,564.17 | 0.87% | 14,095,680 |
| Mar 23, 2026 | 1,665.00 | 1,665.00 | 1,574.00 | 1,612.00 | 1,550.71 | -1.77% | 28,940,540 |
| Mar 20, 2026 | 1,633.00 | 1,663.00 | 1,620.00 | 1,641.00 | 1,578.60 | 1.05% | 25,153,430 |
| Mar 19, 2026 | 1,610.00 | 1,634.00 | 1,578.00 | 1,624.00 | 1,562.25 | 0.25% | 30,450,060 |
| Mar 18, 2026 | 1,665.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,558.40 | -1.82% | 16,849,670 |
| Mar 17, 2026 | 1,620.00 | 1,653.00 | 1,620.00 | 1,650.00 | 1,587.26 | 0.30% | 11,663,980 |
| Mar 16, 2026 | 1,607.00 | 1,647.00 | 1,607.00 | 1,645.00 | 1,582.45 | 1.86% | 15,091,930 |
| Mar 13, 2026 | 1,647.00 | 1,647.00 | 1,585.00 | 1,615.00 | 1,553.59 | -0.31% | 17,603,180 |
| Mar 12, 2026 | 1,678.00 | 1,678.00 | 1,605.00 | 1,620.00 | 1,558.40 | -3.40% | 10,483,400 |
| Mar 11, 2026 | 1,750.00 | 1,750.00 | 1,653.00 | 1,677.00 | 1,613.23 | -2.22% | 13,389,970 |
| Mar 10, 2026 | 1,700.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,649.79 | 1.48% | 23,449,300 |
| Mar 9, 2026 | 1,705.00 | 1,710.00 | 1,651.00 | 1,690.00 | 1,625.74 | -1.52% | 27,163,060 |
| Mar 6, 2026 | 1,771.00 | 1,786.00 | 1,711.00 | 1,716.00 | 1,650.75 | -3.38% | 14,603,430 |
| Mar 5, 2026 | 1,798.00 | 1,798.00 | 1,768.00 | 1,776.00 | 1,708.47 | -0.39% | 14,311,950 |
| Mar 4, 2026 | 1,771.00 | 1,790.00 | 1,765.00 | 1,783.00 | 1,715.20 | -0.22% | 11,541,360 |
| Mar 3, 2026 | 1,830.00 | 1,846.00 | 1,770.00 | 1,787.00 | 1,719.05 | -3.14% | 12,811,030 |
| Mar 2, 2026 | 1,844.00 | 1,875.00 | 1,838.00 | 1,845.00 | 1,774.85 | -1.91% | 11,183,870 |
| Feb 27, 2026 | 1,885.00 | 1,885.00 | 1,833.00 | 1,881.00 | 1,809.48 | 2.17% | 22,062,460 |
| Feb 26, 2026 | 1,849.00 | 1,861.00 | 1,841.00 | 1,841.00 | 1,771.00 | -0.43% | 14,065,070 |
| Feb 25, 2026 | 1,901.00 | 1,901.00 | 1,836.00 | 1,849.00 | 1,778.69 | -0.48% | 3,701,208 |
| Feb 24, 2026 | 1,890.00 | 1,890.00 | 1,836.00 | 1,858.00 | 1,787.35 | - | 4,757,214 |