Growthpoint Properties Limited (JSE:GRT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,480.00
-20.00 (-1.33%)
Sep 26, 2025, 5:00 PM SAST
Growthpoint Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,530.00 | 1,530.00 | 1,467.00 | 1,480.00 | 1,481.00 | -1.40% | 14,689,216 |
| Sep 25, 2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,501.00 | 1,501.00 | -1.18% | 10,104,301 |
| Sep 23, 2025 | 1,473.00 | 1,525.00 | 1,472.00 | 1,519.00 | 1,519.00 | 1.47% | 9,615,520 |
| Sep 22, 2025 | 1,523.00 | 1,523.00 | 1,469.00 | 1,497.00 | 1,497.00 | 0.13% | 7,633,917 |
| Sep 19, 2025 | 1,510.00 | 1,516.00 | 1,492.00 | 1,495.00 | 1,495.00 | -0.93% | 19,064,145 |
| Sep 18, 2025 | 1,503.00 | 1,516.00 | 1,497.00 | 1,509.00 | 1,509.00 | 0.07% | 24,706,533 |
| Sep 17, 2025 | 1,499.00 | 1,508.00 | 1,477.00 | 1,508.00 | 1,508.00 | 1.21% | 10,568,661 |
| Sep 16, 2025 | 1,504.00 | 1,504.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.54% | 6,279,154 |
| Sep 15, 2025 | 1,490.00 | 1,498.00 | 1,477.00 | 1,482.00 | 1,482.00 | -1.07% | 5,353,253 |
| Sep 12, 2025 | 1,483.00 | 1,502.00 | 1,472.00 | 1,498.00 | 1,498.00 | 1.08% | 6,703,018 |
| Sep 11, 2025 | 1,456.00 | 1,487.00 | 1,432.00 | 1,482.00 | 1,482.00 | 1.93% | 6,736,691 |
| Sep 10, 2025 | 1,452.00 | 1,479.00 | 1,432.00 | 1,454.00 | 1,454.00 | 1.96% | 16,301,097 |
| Sep 9, 2025 | 1,411.00 | 1,426.00 | 1,411.00 | 1,426.00 | 1,426.00 | 1.21% | 9,188,052 |
| Sep 8, 2025 | 1,420.00 | 1,420.00 | 1,402.00 | 1,409.00 | 1,409.00 | 0.36% | 11,650,702 |
| Sep 5, 2025 | 1,458.00 | 1,458.00 | 1,394.00 | 1,404.00 | 1,404.00 | 0.36% | 6,487,396 |
| Sep 4, 2025 | 1,455.00 | 1,455.00 | 1,387.00 | 1,399.00 | 1,399.00 | 0.07% | 9,045,625 |
| Sep 3, 2025 | 1,455.00 | 1,455.00 | 1,384.00 | 1,398.00 | 1,398.00 | -1.34% | 16,647,040 |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,411.00 | 1,417.00 | 1,417.00 | -1.39% | 7,553,059 |
| Sep 1, 2025 | 1,454.00 | 1,462.00 | 1,431.00 | 1,437.00 | 1,437.00 | -0.48% | 8,844,339 |
| Aug 29, 2025 | 1,465.00 | 1,468.00 | 1,427.00 | 1,444.00 | 1,444.00 | -1.30% | 7,280,148 |
| Aug 28, 2025 | 1,470.00 | 1,486.00 | 1,453.00 | 1,463.00 | 1,463.00 | -0.27% | 5,070,684 |
| Aug 27, 2025 | 1,457.00 | 1,468.00 | 1,456.00 | 1,467.00 | 1,467.00 | 0.76% | 5,568,819 |
| Aug 26, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,456.00 | -1.89% | 8,040,904 |
| Aug 25, 2025 | 1,500.00 | 1,500.00 | 1,481.00 | 1,484.00 | 1,484.00 | -0.93% | 4,289,793 |
| Aug 22, 2025 | 1,484.00 | 1,499.00 | 1,480.00 | 1,498.00 | 1,498.00 | 1.22% | 5,782,751 |
| Aug 21, 2025 | 1,484.00 | 1,489.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.13% | 5,502,638 |
| Aug 20, 2025 | 1,485.00 | 1,492.00 | 1,475.00 | 1,482.00 | 1,482.00 | 0.61% | 3,780,175 |
| Aug 19, 2025 | 1,473.00 | 1,481.00 | 1,466.00 | 1,473.00 | 1,473.00 | - | 3,720,875 |
| Aug 18, 2025 | 1,470.00 | 1,487.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.41% | 3,652,034 |
| Aug 15, 2025 | 1,461.00 | 1,483.00 | 1,461.00 | 1,479.00 | 1,479.00 | 0.27% | 4,645,460 |
| Aug 14, 2025 | 1,483.00 | 1,483.00 | 1,467.00 | 1,475.00 | 1,475.00 | 0.20% | 3,072,716 |
| Aug 13, 2025 | 1,468.00 | 1,479.00 | 1,460.00 | 1,472.00 | 1,472.00 | 0.14% | 3,577,470 |
| Aug 12, 2025 | 1,465.00 | 1,476.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.68% | 7,518,150 |
| Aug 11, 2025 | 1,443.00 | 1,469.00 | 1,443.00 | 1,460.00 | 1,460.00 | 1.53% | 7,825,800 |
| Aug 8, 2025 | 1,415.00 | 1,443.00 | 1,414.00 | 1,438.00 | 1,438.00 | 1.34% | 7,427,680 |
| Aug 7, 2025 | 1,420.00 | 1,424.00 | 1,407.00 | 1,419.00 | 1,419.00 | 0.21% | 9,613,293 |
| Aug 6, 2025 | 1,415.00 | 1,424.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.07% | 2,375,637 |
| Aug 5, 2025 | 1,413.00 | 1,421.00 | 1,404.00 | 1,417.00 | 1,417.00 | 0.14% | 4,882,433 |
| Aug 4, 2025 | 1,412.00 | 1,424.00 | 1,398.00 | 1,415.00 | 1,415.00 | -0.21% | 5,047,029 |
| Aug 1, 2025 | 1,420.00 | 1,423.00 | 1,398.00 | 1,418.00 | 1,418.00 | -0.70% | 7,622,114 |
| Jul 31, 2025 | 1,448.00 | 1,448.00 | 1,419.00 | 1,428.00 | 1,428.00 | -0.21% | 5,005,630 |
| Jul 30, 2025 | 1,430.00 | 1,434.00 | 1,422.00 | 1,431.00 | 1,431.00 | 0.56% | 3,230,288 |
| Jul 29, 2025 | 1,424.00 | 1,447.00 | 1,409.00 | 1,423.00 | 1,423.00 | 0.64% | 3,503,227 |
| Jul 28, 2025 | 1,410.00 | 1,427.00 | 1,409.00 | 1,414.00 | 1,414.00 | -0.49% | 1,973,508 |
| Jul 25, 2025 | 1,450.00 | 1,450.00 | 1,414.00 | 1,421.00 | 1,421.00 | -1.25% | 4,823,242 |
| Jul 24, 2025 | 1,460.00 | 1,460.00 | 1,433.00 | 1,439.00 | 1,439.00 | -0.62% | 2,894,962 |
| Jul 23, 2025 | 1,432.00 | 1,450.00 | 1,431.00 | 1,448.00 | 1,448.00 | 1.26% | 8,406,167 |
| Jul 22, 2025 | 1,428.00 | 1,437.00 | 1,418.00 | 1,430.00 | 1,430.00 | 0.35% | 8,036,439 |
| Jul 21, 2025 | 1,430.00 | 1,435.00 | 1,409.00 | 1,425.00 | 1,425.00 | 0.14% | 4,114,753 |
| Jul 18, 2025 | 1,425.00 | 1,429.00 | 1,409.00 | 1,423.00 | 1,423.00 | 0.49% | 9,371,106 |