Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,764.00
+19.00 (1.09%)
Jul 31, 2026, 9:25 AM SAST
Growthpoint Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,758.00 | 1,758.00 | 1,721.00 | 1,725.00 | 1,725.00 | -1.37% | 6,909,025 |
| Jun 29, 2026 | 1,773.00 | 1,778.00 | 1,749.00 | 1,749.00 | 1,749.00 | -1.02% | 8,681,805 |
| Jun 26, 2026 | 1,765.00 | 1,777.00 | 1,743.00 | 1,767.00 | 1,767.00 | 1.14% | 6,049,424 |
| Jun 25, 2026 | 1,750.00 | 1,774.00 | 1,742.00 | 1,747.00 | 1,747.00 | 0.58% | 5,122,636 |
| Jun 24, 2026 | 1,744.00 | 1,757.00 | 1,734.00 | 1,737.00 | 1,737.00 | -1.03% | 10,776,212 |
| Jun 23, 2026 | 1,760.00 | 1,769.00 | 1,744.00 | 1,755.00 | 1,755.00 | -0.57% | 7,059,565 |
| Jun 22, 2026 | 1,725.00 | 1,785.00 | 1,725.00 | 1,765.00 | 1,765.00 | -0.34% | 5,974,250 |
| Jun 19, 2026 | 1,759.00 | 1,774.00 | 1,732.00 | 1,771.00 | 1,771.00 | 1.78% | 18,559,620 |
| Jun 18, 2026 | 1,730.00 | 1,749.00 | 1,726.00 | 1,740.00 | 1,740.00 | 0.35% | 22,846,760 |
| Jun 17, 2026 | 1,725.00 | 1,743.00 | 1,714.00 | 1,734.00 | 1,734.00 | 0.23% | 7,213,444 |
| Jun 15, 2026 | 1,717.00 | 1,745.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.94% | 4,936,581 |
| Jun 12, 2026 | 1,635.00 | 1,716.00 | 1,635.00 | 1,697.00 | 1,697.00 | 1.43% | 10,130,180 |
| Jun 11, 2026 | 1,694.00 | 1,694.00 | 1,646.00 | 1,673.00 | 1,673.00 | 1.27% | 5,005,943 |
| Jun 10, 2026 | 1,641.00 | 1,675.00 | 1,641.00 | 1,652.00 | 1,652.00 | -0.78% | 5,839,763 |
| Jun 9, 2026 | 1,695.00 | 1,695.00 | 1,625.00 | 1,665.00 | 1,665.00 | 1.83% | 7,593,310 |
| Jun 8, 2026 | 1,617.00 | 1,650.00 | 1,611.00 | 1,635.00 | 1,635.00 | 0.99% | 5,362,912 |
| Jun 5, 2026 | 1,690.00 | 1,690.00 | 1,612.00 | 1,619.00 | 1,619.00 | -0.49% | 5,645,394 |
| Jun 4, 2026 | 1,647.00 | 1,647.00 | 1,614.00 | 1,627.00 | 1,627.00 | 0.74% | 7,166,085 |
| Jun 3, 2026 | 1,655.00 | 1,655.00 | 1,612.00 | 1,615.00 | 1,615.00 | -0.31% | 5,419,347 |
| Jun 2, 2026 | 1,709.00 | 1,709.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.22% | 7,569,722 |
| Jun 1, 2026 | 1,671.00 | 1,678.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.86% | 6,482,242 |
| May 29, 2026 | 1,719.00 | 1,719.00 | 1,670.00 | 1,671.00 | 1,671.00 | -0.59% | 7,023,843 |
| May 28, 2026 | 1,651.00 | 1,687.00 | 1,651.00 | 1,681.00 | 1,681.00 | -0.18% | 2,562,675 |
| May 27, 2026 | 1,680.00 | 1,712.00 | 1,671.00 | 1,684.00 | 1,684.00 | -0.94% | 4,808,668 |
| May 26, 2026 | 1,680.00 | 1,714.00 | 1,672.00 | 1,700.00 | 1,700.00 | 0.95% | 6,792,020 |
| May 25, 2026 | 1,658.00 | 1,688.00 | 1,658.00 | 1,684.00 | 1,684.00 | 2.12% | 5,273,897 |
| May 22, 2026 | 1,625.00 | 1,674.00 | 1,625.00 | 1,649.00 | 1,649.00 | -0.24% | 5,007,883 |
| May 21, 2026 | 1,653.00 | 1,666.00 | 1,646.00 | 1,653.00 | 1,653.00 | -0.42% | 6,461,696 |