Growthpoint Properties Limited (JSE:GRT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,716.00
-21.00 (-1.21%)
At close: Dec 5, 2025
Growthpoint Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,725.00 | 1,738.00 | 1,714.00 | 1,716.00 | 1,716.00 | -1.21% | 10,305,560 |
| Dec 4, 2025 | 1,750.00 | 1,750.00 | 1,712.00 | 1,737.00 | 1,737.00 | 0.40% | 9,818,726 |
| Dec 3, 2025 | 1,720.00 | 1,730.00 | 1,697.00 | 1,730.00 | 1,730.00 | 1.17% | 15,646,820 |
| Dec 2, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,710.00 | -1.04% | 8,408,519 |
| Dec 1, 2025 | 1,750.00 | 1,752.00 | 1,715.00 | 1,728.00 | 1,728.00 | -1.26% | 10,102,970 |
| Nov 28, 2025 | 1,743.00 | 1,759.00 | 1,743.00 | 1,750.00 | 1,750.00 | 0.11% | 14,771,890 |
| Nov 27, 2025 | 1,776.00 | 1,776.00 | 1,746.00 | 1,748.00 | 1,748.00 | -0.40% | 8,391,442 |
| Nov 26, 2025 | 1,730.00 | 1,755.00 | 1,726.00 | 1,755.00 | 1,755.00 | 1.62% | 7,740,198 |
| Nov 25, 2025 | 1,740.00 | 1,741.00 | 1,715.00 | 1,727.00 | 1,727.00 | -0.23% | 7,026,720 |
| Nov 24, 2025 | 1,743.00 | 1,746.00 | 1,727.00 | 1,731.00 | 1,731.00 | 0.06% | 8,314,172 |
| Nov 21, 2025 | 1,732.00 | 1,738.00 | 1,722.00 | 1,730.00 | 1,730.00 | -0.57% | 3,032,935 |
| Nov 20, 2025 | 1,729.00 | 1,775.00 | 1,729.00 | 1,740.00 | 1,740.00 | 0.64% | 6,474,129 |
| Nov 19, 2025 | 1,725.00 | 1,733.00 | 1,712.00 | 1,729.00 | 1,729.00 | 1.11% | 3,708,010 |
| Nov 18, 2025 | 1,710.00 | 1,733.00 | 1,703.00 | 1,710.00 | 1,710.00 | -0.41% | 5,556,366 |
| Nov 17, 2025 | 1,698.00 | 1,726.00 | 1,693.00 | 1,717.00 | 1,717.00 | 1.12% | 4,978,322 |
| Nov 14, 2025 | 1,705.00 | 1,715.00 | 1,684.00 | 1,698.00 | 1,698.00 | -0.47% | 5,015,795 |
| Nov 13, 2025 | 1,695.00 | 1,723.00 | 1,674.00 | 1,706.00 | 1,706.00 | 0.95% | 7,685,341 |
| Nov 12, 2025 | 1,655.00 | 1,691.00 | 1,637.00 | 1,690.00 | 1,690.00 | 2.30% | 8,058,384 |
| Nov 11, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.90% | 8,797,714 |
| Nov 10, 2025 | 1,696.00 | 1,701.00 | 1,664.00 | 1,667.00 | 1,667.00 | -0.48% | 7,782,960 |
| Nov 7, 2025 | 1,680.00 | 1,686.00 | 1,659.00 | 1,675.00 | 1,675.00 | 0.54% | 4,274,625 |
| Nov 6, 2025 | 1,653.00 | 1,674.00 | 1,640.00 | 1,666.00 | 1,666.00 | 1.22% | 12,431,840 |
| Nov 5, 2025 | 1,653.00 | 1,653.00 | 1,632.00 | 1,646.00 | 1,646.00 | -0.06% | 10,903,680 |
| Nov 4, 2025 | 1,637.00 | 1,651.00 | 1,630.00 | 1,647.00 | 1,647.00 | 0.18% | 6,734,289 |
| Nov 3, 2025 | 1,650.00 | 1,650.00 | 1,635.00 | 1,644.00 | 1,644.00 | 0.80% | 12,559,340 |
| Oct 31, 2025 | 1,650.00 | 1,650.00 | 1,613.00 | 1,631.00 | 1,631.00 | 0.49% | 11,745,100 |
| Oct 30, 2025 | 1,590.00 | 1,629.00 | 1,590.00 | 1,623.00 | 1,623.00 | 0.93% | 14,737,880 |
| Oct 29, 2025 | 1,634.00 | 1,634.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.12% | 5,802,594 |
| Oct 28, 2025 | 1,584.00 | 1,621.00 | 1,584.00 | 1,610.00 | 1,610.00 | 2.03% | 12,793,120 |
| Oct 27, 2025 | 1,565.00 | 1,584.00 | 1,565.00 | 1,578.00 | 1,578.00 | 0.51% | 6,847,526 |
| Oct 24, 2025 | 1,598.00 | 1,609.00 | 1,563.00 | 1,570.00 | 1,570.00 | -1.44% | 7,421,712 |
| Oct 23, 2025 | 1,574.00 | 1,600.00 | 1,565.00 | 1,593.00 | 1,593.00 | 1.21% | 8,961,356 |
| Oct 22, 2025 | 1,556.00 | 1,579.00 | 1,554.00 | 1,574.00 | 1,574.00 | 1.42% | 10,111,330 |
| Oct 21, 2025 | 1,557.00 | 1,560.00 | 1,546.00 | 1,552.00 | 1,552.00 | -0.39% | 6,381,430 |
| Oct 20, 2025 | 1,530.00 | 1,566.00 | 1,528.00 | 1,558.00 | 1,558.00 | 1.96% | 5,346,134 |
| Oct 17, 2025 | 1,525.00 | 1,534.00 | 1,513.00 | 1,528.00 | 1,528.00 | 0.46% | 18,307,110 |
| Oct 16, 2025 | 1,490.00 | 1,526.00 | 1,489.00 | 1,521.00 | 1,521.00 | 2.08% | 11,348,170 |
| Oct 15, 2025 | 1,545.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,490.00 | -5.93% | 30,491,030 |
| Oct 14, 2025 | 1,568.00 | 1,603.00 | 1,568.00 | 1,584.00 | 1,520.70 | 0.44% | 7,920,110 |
| Oct 13, 2025 | 1,573.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,513.98 | 0.25% | 18,589,460 |
| Oct 10, 2025 | 1,539.00 | 1,585.00 | 1,523.00 | 1,573.00 | 1,510.14 | 2.21% | 9,461,725 |
| Oct 9, 2025 | 1,514.00 | 1,540.00 | 1,510.00 | 1,539.00 | 1,477.50 | 0.98% | 9,828,657 |
| Oct 8, 2025 | 1,520.00 | 1,538.00 | 1,509.00 | 1,524.00 | 1,463.10 | 0.46% | 7,429,550 |
| Oct 7, 2025 | 1,506.00 | 1,524.00 | 1,501.00 | 1,517.00 | 1,456.38 | - | 8,953,717 |
| Oct 6, 2025 | 1,500.00 | 1,523.00 | 1,493.00 | 1,517.00 | 1,456.38 | 1.13% | 8,064,205 |
| Oct 3, 2025 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,440.06 | 2.04% | 8,778,253 |
| Oct 2, 2025 | 1,492.00 | 1,492.00 | 1,461.00 | 1,470.00 | 1,411.26 | -0.14% | 7,954,543 |
| Oct 1, 2025 | 1,475.00 | 1,482.00 | 1,455.00 | 1,472.00 | 1,413.18 | -0.07% | 7,501,462 |
| Sep 30, 2025 | 1,500.00 | 1,500.00 | 1,468.00 | 1,473.00 | 1,414.14 | -0.47% | 5,750,503 |
| Sep 29, 2025 | 1,472.00 | 1,483.00 | 1,468.00 | 1,480.00 | 1,420.86 | - | 6,758,526 |
| Sep 26, 2025 | 1,530.00 | 1,530.00 | 1,467.00 | 1,480.00 | 1,420.86 | -1.33% | 14,689,210 |
| Sep 25, 2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,440.06 | -1.12% | 10,104,300 |
| Sep 23, 2025 | 1,473.00 | 1,525.00 | 1,472.00 | 1,517.00 | 1,456.38 | 1.40% | 9,615,520 |
| Sep 22, 2025 | 1,523.00 | 1,523.00 | 1,469.00 | 1,496.00 | 1,436.22 | - | 7,633,917 |
| Sep 19, 2025 | 1,510.00 | 1,516.00 | 1,492.00 | 1,496.00 | 1,436.22 | -0.93% | 19,064,140 |
| Sep 18, 2025 | 1,503.00 | 1,516.00 | 1,497.00 | 1,510.00 | 1,449.66 | 0.13% | 24,706,530 |
| Sep 17, 2025 | 1,499.00 | 1,508.00 | 1,477.00 | 1,508.00 | 1,447.74 | 1.28% | 10,568,660 |
| Sep 16, 2025 | 1,504.00 | 1,504.00 | 1,475.00 | 1,489.00 | 1,429.50 | 0.34% | 6,279,154 |
| Sep 15, 2025 | 1,490.00 | 1,498.00 | 1,477.00 | 1,484.00 | 1,424.70 | -0.80% | 5,353,253 |
| Sep 12, 2025 | 1,483.00 | 1,502.00 | 1,472.00 | 1,496.00 | 1,436.22 | 0.88% | 6,703,018 |
| Sep 11, 2025 | 1,456.00 | 1,487.00 | 1,432.00 | 1,483.00 | 1,423.74 | 1.92% | 6,736,691 |
| Sep 10, 2025 | 1,452.00 | 1,479.00 | 1,432.00 | 1,455.00 | 1,396.86 | 2.03% | 16,301,090 |
| Sep 9, 2025 | 1,411.00 | 1,426.00 | 1,411.00 | 1,426.00 | 1,369.01 | 1.06% | 9,188,052 |
| Sep 8, 2025 | 1,420.00 | 1,420.00 | 1,402.00 | 1,411.00 | 1,354.61 | 0.43% | 11,650,700 |
| Sep 5, 2025 | 1,458.00 | 1,458.00 | 1,394.00 | 1,405.00 | 1,348.85 | 0.50% | 6,487,396 |
| Sep 4, 2025 | 1,455.00 | 1,455.00 | 1,387.00 | 1,398.00 | 1,342.13 | 0.14% | 9,045,625 |
| Sep 3, 2025 | 1,455.00 | 1,455.00 | 1,384.00 | 1,396.00 | 1,340.21 | -1.62% | 16,647,040 |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,411.00 | 1,419.00 | 1,362.29 | -1.32% | 7,553,059 |
| Sep 1, 2025 | 1,454.00 | 1,462.00 | 1,431.00 | 1,438.00 | 1,380.53 | -0.35% | 8,844,339 |
| Aug 29, 2025 | 1,465.00 | 1,468.00 | 1,427.00 | 1,443.00 | 1,385.33 | -1.43% | 7,280,148 |
| Aug 28, 2025 | 1,470.00 | 1,486.00 | 1,453.00 | 1,464.00 | 1,405.50 | -0.27% | 5,070,684 |
| Aug 27, 2025 | 1,457.00 | 1,468.00 | 1,456.00 | 1,468.00 | 1,409.34 | 0.75% | 5,568,819 |
| Aug 26, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,457.00 | 1,398.78 | -1.69% | 8,040,904 |
| Aug 25, 2025 | 1,500.00 | 1,500.00 | 1,481.00 | 1,482.00 | 1,422.78 | -1.00% | 4,289,793 |
| Aug 22, 2025 | 1,484.00 | 1,499.00 | 1,480.00 | 1,497.00 | 1,437.18 | 1.01% | 5,782,751 |
| Aug 21, 2025 | 1,484.00 | 1,489.00 | 1,478.00 | 1,482.00 | 1,422.78 | 0.07% | 5,502,638 |
| Aug 20, 2025 | 1,485.00 | 1,492.00 | 1,475.00 | 1,481.00 | 1,421.82 | 0.47% | 3,780,175 |
| Aug 19, 2025 | 1,473.00 | 1,481.00 | 1,466.00 | 1,474.00 | 1,415.10 | - | 3,720,875 |
| Aug 18, 2025 | 1,470.00 | 1,487.00 | 1,470.00 | 1,474.00 | 1,415.10 | -0.41% | 3,652,034 |
| Aug 15, 2025 | 1,461.00 | 1,483.00 | 1,461.00 | 1,480.00 | 1,420.86 | 0.20% | 4,645,460 |
| Aug 14, 2025 | 1,483.00 | 1,483.00 | 1,467.00 | 1,477.00 | 1,417.98 | 0.20% | 3,072,716 |
| Aug 13, 2025 | 1,468.00 | 1,479.00 | 1,460.00 | 1,474.00 | 1,415.10 | 0.41% | 3,577,470 |
| Aug 12, 2025 | 1,465.00 | 1,476.00 | 1,461.00 | 1,468.00 | 1,409.34 | 0.48% | 7,518,150 |
| Aug 11, 2025 | 1,443.00 | 1,469.00 | 1,443.00 | 1,461.00 | 1,402.62 | 1.53% | 7,825,800 |
| Aug 8, 2025 | 1,415.00 | 1,443.00 | 1,414.00 | 1,439.00 | 1,381.49 | 1.27% | 7,427,680 |
| Aug 7, 2025 | 1,420.00 | 1,424.00 | 1,407.00 | 1,421.00 | 1,364.21 | 0.21% | 9,613,293 |
| Aug 6, 2025 | 1,415.00 | 1,424.00 | 1,409.00 | 1,418.00 | 1,361.33 | 0.21% | 2,375,637 |
| Aug 5, 2025 | 1,413.00 | 1,421.00 | 1,404.00 | 1,415.00 | 1,358.45 | 0.14% | 4,882,433 |
| Aug 4, 2025 | 1,412.00 | 1,424.00 | 1,398.00 | 1,413.00 | 1,356.53 | -0.28% | 5,047,029 |
| Aug 1, 2025 | 1,420.00 | 1,423.00 | 1,398.00 | 1,417.00 | 1,360.37 | -0.70% | 7,622,114 |
| Jul 31, 2025 | 1,448.00 | 1,448.00 | 1,419.00 | 1,427.00 | 1,369.97 | -0.21% | 5,005,630 |
| Jul 30, 2025 | 1,430.00 | 1,434.00 | 1,422.00 | 1,430.00 | 1,372.85 | 0.35% | 3,230,288 |
| Jul 29, 2025 | 1,424.00 | 1,447.00 | 1,409.00 | 1,425.00 | 1,368.05 | 0.71% | 3,503,227 |
| Jul 28, 2025 | 1,410.00 | 1,427.00 | 1,409.00 | 1,415.00 | 1,358.45 | -0.35% | 1,973,508 |
| Jul 25, 2025 | 1,450.00 | 1,450.00 | 1,414.00 | 1,420.00 | 1,363.25 | -1.39% | 4,823,242 |
| Jul 24, 2025 | 1,460.00 | 1,460.00 | 1,433.00 | 1,440.00 | 1,382.45 | -0.69% | 2,894,962 |
| Jul 23, 2025 | 1,432.00 | 1,450.00 | 1,431.00 | 1,450.00 | 1,392.05 | 1.26% | 8,406,167 |
| Jul 22, 2025 | 1,428.00 | 1,437.00 | 1,418.00 | 1,432.00 | 1,374.77 | 0.70% | 8,036,439 |
| Jul 21, 2025 | 1,430.00 | 1,435.00 | 1,409.00 | 1,422.00 | 1,365.17 | -0.28% | 4,114,753 |
| Jul 18, 2025 | 1,425.00 | 1,429.00 | 1,409.00 | 1,426.00 | 1,369.01 | 0.78% | 9,371,106 |