Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,576.00
+12.00 (0.77%)
Oct 29, 2026, 5:03 PM SAST
Growthpoint Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,564.00 | 1,576.00 | 1,559.00 | 1,576.00 | 1,576.00 | 0.77% | 4,016,740 |
| Oct 28, 2026 | 1,575.00 | 1,575.00 | 1,559.00 | 1,564.00 | 1,564.00 | -0.64% | 2,727,078 |
| Oct 27, 2026 | 1,585.00 | 1,585.00 | 1,556.00 | 1,574.00 | 1,574.00 | 0.45% | 6,140,810 |
| Oct 26, 2026 | 1,567.00 | 1,584.00 | 1,566.00 | 1,567.00 | 1,567.00 | - | 7,869,471 |
| Oct 23, 2026 | 1,578.00 | 1,578.00 | 1,564.00 | 1,567.00 | 1,567.00 | -0.32% | 7,124,200 |
| Oct 22, 2026 | 1,590.00 | 1,590.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.82% | 7,932,550 |
| Oct 21, 2026 | 1,550.00 | 1,590.00 | 1,550.00 | 1,585.00 | 1,585.00 | 0.83% | 12,133,812 |
| Oct 20, 2026 | 1,540.00 | 1,578.00 | 1,540.00 | 1,572.00 | 1,572.00 | 1.29% | 8,926,170 |
| Oct 19, 2026 | 1,550.00 | 1,556.00 | 1,530.00 | 1,552.00 | 1,552.00 | 0.78% | 11,281,661 |
| Oct 16, 2026 | 1,527.00 | 1,543.00 | 1,527.00 | 1,540.00 | 1,540.00 | 0.20% | 6,257,142 |
| Oct 15, 2026 | 1,535.00 | 1,560.00 | 1,525.00 | 1,537.00 | 1,537.00 | 0.20% | 8,676,621 |
| Oct 14, 2026 | 1,554.00 | 1,554.00 | 1,526.00 | 1,534.00 | 1,534.00 | -0.11% | 12,404,204 |
| Oct 13, 2026 | 1,573.00 | 1,604.00 | 1,573.00 | 1,603.00 | 1,535.70 | 1.33% | 9,296,760 |
| Oct 12, 2026 | 1,595.00 | 1,602.00 | 1,581.00 | 1,582.00 | 1,515.58 | -0.69% | 10,037,071 |
| Oct 9, 2026 | 1,575.00 | 1,593.00 | 1,567.00 | 1,593.00 | 1,526.12 | 1.79% | 6,921,729 |
| Oct 8, 2026 | 1,575.00 | 1,575.00 | 1,548.00 | 1,565.00 | 1,499.30 | - | 7,996,307 |
| Oct 7, 2026 | 1,593.00 | 1,593.00 | 1,532.00 | 1,565.00 | 1,499.30 | 0.13% | 10,928,513 |
| Oct 6, 2026 | 1,550.00 | 1,575.00 | 1,550.00 | 1,563.00 | 1,497.38 | 0.26% | 8,862,558 |
| Oct 5, 2026 | 1,579.00 | 1,579.00 | 1,533.00 | 1,559.00 | 1,493.55 | 0.52% | 9,634,157 |
| Oct 2, 2026 | 1,580.00 | 1,580.00 | 1,534.00 | 1,551.00 | 1,485.88 | 0.06% | 5,785,741 |
| Oct 1, 2026 | 1,613.00 | 1,617.00 | 1,550.00 | 1,550.00 | 1,484.93 | -2.70% | 14,052,775 |
| Sep 30, 2026 | 1,635.00 | 1,635.00 | 1,593.00 | 1,593.00 | 1,526.12 | -1.24% | 10,279,867 |
| Sep 29, 2026 | 1,625.00 | 1,625.00 | 1,596.00 | 1,613.00 | 1,545.28 | 0.44% | 7,343,412 |
| Sep 28, 2026 | 1,575.00 | 1,623.00 | 1,575.00 | 1,606.00 | 1,538.57 | 0.19% | 12,089,881 |
| Sep 25, 2026 | 1,598.00 | 1,614.00 | 1,591.00 | 1,603.00 | 1,535.70 | -0.06% | 6,813,252 |
| Sep 23, 2026 | 1,628.00 | 1,628.00 | 1,593.00 | 1,604.00 | 1,536.66 | -0.74% | 17,095,686 |
| Sep 22, 2026 | 1,628.00 | 1,628.00 | 1,594.00 | 1,616.00 | 1,548.15 | 0.69% | 8,251,720 |
| Sep 21, 2026 | 1,575.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,537.62 | 1.58% | 6,630,344 |
| Sep 18, 2026 | 1,629.00 | 1,629.00 | 1,576.00 | 1,580.00 | 1,513.67 | -1.37% | 24,926,088 |
| Sep 17, 2026 | 1,607.00 | 1,608.00 | 1,592.00 | 1,602.00 | 1,534.74 | 0.31% | 17,957,372 |
| Sep 16, 2026 | 1,600.00 | 1,603.00 | 1,588.00 | 1,597.00 | 1,529.95 | -0.13% | 7,097,252 |
| Sep 15, 2026 | 1,573.00 | 1,599.00 | 1,552.00 | 1,599.00 | 1,531.87 | 1.65% | 15,601,449 |
| Sep 14, 2026 | 1,609.00 | 1,609.00 | 1,562.00 | 1,573.00 | 1,506.96 | -1.69% | 10,246,415 |
| Sep 11, 2026 | 1,641.00 | 1,641.00 | 1,591.00 | 1,600.00 | 1,532.83 | -0.56% | 5,277,973 |
| Sep 10, 2026 | 1,585.00 | 1,610.00 | 1,578.00 | 1,609.00 | 1,541.45 | 0.94% | 14,358,394 |
| Sep 9, 2026 | 1,613.00 | 1,615.00 | 1,572.00 | 1,594.00 | 1,527.08 | -3.10% | 45,110,790 |
| Sep 8, 2026 | 1,659.00 | 1,659.00 | 1,618.00 | 1,645.00 | 1,575.94 | - | 8,546,345 |
| Sep 7, 2026 | 1,608.00 | 1,669.00 | 1,608.00 | 1,645.00 | 1,575.94 | -0.60% | 4,161,363 |
| Sep 4, 2026 | 1,645.00 | 1,660.00 | 1,634.00 | 1,655.00 | 1,585.52 | 0.91% | 8,490,078 |
| Sep 3, 2026 | 1,640.00 | 1,648.00 | 1,616.00 | 1,640.00 | 1,571.15 | 0.68% | 6,227,237 |
| Sep 2, 2026 | 1,684.00 | 1,684.00 | 1,605.00 | 1,629.00 | 1,560.61 | 0.62% | 5,304,740 |
| Sep 1, 2026 | 1,660.00 | 1,660.00 | 1,615.00 | 1,619.00 | 1,551.03 | -1.28% | 3,685,876 |
| Aug 31, 2026 | 1,660.00 | 1,660.00 | 1,638.00 | 1,640.00 | 1,571.15 | -0.97% | 5,747,529 |
| Aug 28, 2026 | 1,632.00 | 1,661.00 | 1,632.00 | 1,656.00 | 1,586.48 | 1.10% | 6,549,866 |
| Aug 27, 2026 | 1,670.00 | 1,670.00 | 1,630.00 | 1,638.00 | 1,569.23 | 0.06% | 4,689,380 |
| Aug 26, 2026 | 1,630.00 | 1,647.00 | 1,630.00 | 1,637.00 | 1,568.27 | - | 4,814,909 |
| Aug 25, 2026 | 1,640.00 | 1,653.00 | 1,631.00 | 1,637.00 | 1,568.27 | -0.24% | 7,863,717 |
| Aug 24, 2026 | 1,646.00 | 1,660.00 | 1,633.00 | 1,641.00 | 1,572.11 | -0.36% | 9,742,490 |
| Aug 21, 2026 | 1,655.00 | 1,679.00 | 1,647.00 | 1,647.00 | 1,577.85 | -0.78% | 9,166,747 |
| Aug 20, 2026 | 1,738.00 | 1,738.00 | 1,660.00 | 1,660.00 | 1,590.31 | -3.26% | 16,545,480 |