Growthpoint Properties Limited (JSE:GRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,660.00
-56.00 (-3.26%)
Aug 20, 2026, 5:07 PM SAST
Growthpoint Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |