Growthpoint Properties Limited (JSE:GRT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,690.00
-26.00 (-1.52%)
Mar 9, 2026, 5:00 PM SAST
Growthpoint Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,771.00 | 1,786.00 | 1,711.00 | 1,716.00 | 1,716.00 | -3.38% | 14,603,430 |
| Mar 5, 2026 | 1,798.00 | 1,798.00 | 1,768.00 | 1,776.00 | 1,776.00 | -0.39% | 13,811,952 |
| Mar 4, 2026 | 1,771.00 | 1,790.00 | 1,765.00 | 1,783.00 | 1,783.00 | -0.22% | 11,541,360 |
| Mar 3, 2026 | 1,830.00 | 1,846.00 | 1,770.00 | 1,787.00 | 1,787.00 | -3.14% | 12,811,030 |
| Mar 2, 2026 | 1,844.00 | 1,875.00 | 1,838.00 | 1,845.00 | 1,845.00 | -1.91% | 11,183,870 |
| Feb 27, 2026 | 1,885.00 | 1,885.00 | 1,833.00 | 1,881.00 | 1,881.00 | 2.17% | 22,062,460 |
| Feb 26, 2026 | 1,849.00 | 1,861.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.43% | 14,065,070 |
| Feb 25, 2026 | 1,901.00 | 1,901.00 | 1,836.00 | 1,849.00 | 1,849.00 | -0.48% | 3,701,208 |
| Feb 24, 2026 | 1,890.00 | 1,890.00 | 1,836.00 | 1,858.00 | 1,858.00 | - | 4,757,214 |
| Feb 23, 2026 | 1,862.00 | 1,873.00 | 1,852.00 | 1,858.00 | 1,858.00 | 0.11% | 6,164,290 |
| Feb 20, 2026 | 1,885.00 | 1,888.00 | 1,848.00 | 1,856.00 | 1,856.00 | -1.54% | 10,712,430 |
| Feb 19, 2026 | 1,890.00 | 1,892.00 | 1,866.00 | 1,885.00 | 1,885.00 | 0.43% | 10,526,490 |
| Feb 18, 2026 | 1,880.00 | 1,890.00 | 1,865.00 | 1,877.00 | 1,877.00 | 0.54% | 4,449,161 |
| Feb 17, 2026 | 1,850.00 | 1,879.00 | 1,845.00 | 1,867.00 | 1,867.00 | 0.43% | 6,114,562 |
| Feb 16, 2026 | 1,848.00 | 1,885.00 | 1,838.00 | 1,859.00 | 1,859.00 | 1.31% | 7,123,435 |
| Feb 13, 2026 | 1,850.00 | 1,883.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.13% | 7,014,723 |
| Feb 12, 2026 | 1,850.00 | 1,877.00 | 1,847.00 | 1,875.00 | 1,875.00 | 0.54% | 8,511,416 |
| Feb 11, 2026 | 1,843.00 | 1,869.00 | 1,831.00 | 1,865.00 | 1,865.00 | 0.97% | 8,640,828 |
| Feb 10, 2026 | 1,875.00 | 1,875.00 | 1,831.00 | 1,847.00 | 1,847.00 | -0.38% | 8,579,267 |
| Feb 9, 2026 | 1,880.00 | 1,889.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.75% | 12,129,960 |
| Feb 6, 2026 | 1,849.00 | 1,882.00 | 1,826.00 | 1,868.00 | 1,868.00 | 2.02% | 10,793,920 |
| Feb 5, 2026 | 1,793.00 | 1,831.00 | 1,791.00 | 1,831.00 | 1,831.00 | 1.61% | 20,689,090 |
| Feb 4, 2026 | 1,854.00 | 1,854.00 | 1,799.00 | 1,802.00 | 1,802.00 | -1.58% | 10,604,490 |
| Feb 3, 2026 | 1,790.00 | 1,847.00 | 1,774.00 | 1,831.00 | 1,831.00 | 2.29% | 16,982,282 |
| Feb 2, 2026 | 1,739.00 | 1,796.00 | 1,712.00 | 1,790.00 | 1,790.00 | 1.13% | 13,341,200 |
| Jan 30, 2026 | 1,750.00 | 1,794.00 | 1,749.00 | 1,770.00 | 1,770.00 | -0.11% | 12,979,200 |
| Jan 29, 2026 | 1,752.00 | 1,772.00 | 1,741.00 | 1,772.00 | 1,772.00 | 1.72% | 8,485,417 |
| Jan 28, 2026 | 1,748.00 | 1,755.00 | 1,726.00 | 1,742.00 | 1,742.00 | - | 8,940,338 |
| Jan 27, 2026 | 1,790.00 | 1,796.00 | 1,737.00 | 1,742.00 | 1,742.00 | -2.46% | 9,864,189 |
| Jan 26, 2026 | 1,785.00 | 1,806.00 | 1,769.00 | 1,786.00 | 1,786.00 | 0.06% | 5,460,597 |
| Jan 23, 2026 | 1,826.00 | 1,826.00 | 1,770.00 | 1,785.00 | 1,785.00 | -1.00% | 6,067,204 |
| Jan 22, 2026 | 1,795.00 | 1,831.00 | 1,783.00 | 1,803.00 | 1,803.00 | 0.95% | 7,501,177 |
| Jan 21, 2026 | 1,776.00 | 1,800.00 | 1,773.00 | 1,786.00 | 1,786.00 | -0.67% | 6,937,201 |
| Jan 20, 2026 | 1,790.00 | 1,805.00 | 1,775.00 | 1,798.00 | 1,798.00 | 1.30% | 9,760,310 |
| Jan 19, 2026 | 1,775.00 | 1,786.00 | 1,752.00 | 1,775.00 | 1,775.00 | 0.23% | 4,639,437 |
| Jan 16, 2026 | 1,750.00 | 1,780.00 | 1,749.00 | 1,771.00 | 1,771.00 | 1.37% | 4,640,953 |
| Jan 15, 2026 | 1,769.00 | 1,769.00 | 1,735.00 | 1,747.00 | 1,747.00 | 0.52% | 6,012,706 |
| Jan 14, 2026 | 1,755.00 | 1,797.00 | 1,737.00 | 1,738.00 | 1,738.00 | -3.18% | 6,426,280 |
| Jan 13, 2026 | 1,790.00 | 1,797.00 | 1,755.00 | 1,795.00 | 1,795.00 | 1.18% | 6,466,149 |
| Jan 12, 2026 | 1,799.00 | 1,799.00 | 1,746.00 | 1,774.00 | 1,774.00 | -0.84% | 4,822,310 |
| Jan 9, 2026 | 1,780.00 | 1,805.00 | 1,780.00 | 1,789.00 | 1,789.00 | -0.28% | 2,987,115 |
| Jan 8, 2026 | 1,822.00 | 1,822.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.61% | 4,854,965 |
| Jan 7, 2026 | 1,782.00 | 1,809.00 | 1,782.00 | 1,805.00 | 1,805.00 | 1.29% | 55,500,780 |
| Jan 6, 2026 | 1,722.00 | 1,800.00 | 1,722.00 | 1,782.00 | 1,782.00 | 2.12% | 6,466,319 |
| Jan 5, 2026 | 1,730.00 | 1,752.00 | 1,730.00 | 1,745.00 | 1,745.00 | - | 3,782,806 |
| Jan 2, 2026 | 1,733.00 | 1,749.00 | 1,712.00 | 1,745.00 | 1,745.00 | 1.69% | 4,027,772 |
| Dec 31, 2025 | 1,735.00 | 1,747.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.44% | 8,635,332 |
| Dec 30, 2025 | 1,740.00 | 1,748.00 | 1,730.00 | 1,741.00 | 1,741.00 | 0.06% | 3,935,992 |
| Dec 29, 2025 | 1,709.00 | 1,741.00 | 1,708.00 | 1,740.00 | 1,740.00 | 1.87% | 3,330,429 |
| Dec 24, 2025 | 1,715.00 | 1,723.00 | 1,708.00 | 1,708.00 | 1,708.00 | - | 1,402,579 |
| Dec 23, 2025 | 1,665.00 | 1,721.00 | 1,665.00 | 1,708.00 | 1,708.00 | -0.06% | 4,386,518 |
| Dec 22, 2025 | 1,742.00 | 1,742.00 | 1,693.00 | 1,709.00 | 1,709.00 | -0.29% | 4,771,434 |
| Dec 19, 2025 | 1,718.00 | 1,727.00 | 1,660.00 | 1,714.00 | 1,714.00 | -0.35% | 20,484,990 |
| Dec 18, 2025 | 1,742.00 | 1,748.00 | 1,703.00 | 1,720.00 | 1,720.00 | 0.94% | 33,647,700 |
| Dec 17, 2025 | 1,655.00 | 1,712.00 | 1,655.00 | 1,704.00 | 1,704.00 | 0.77% | 6,561,802 |
| Dec 15, 2025 | 1,650.00 | 1,698.00 | 1,650.00 | 1,691.00 | 1,691.00 | 0.96% | 9,561,637 |
| Dec 12, 2025 | 1,733.00 | 1,733.00 | 1,653.00 | 1,675.00 | 1,675.00 | 0.12% | 5,808,757 |
| Dec 11, 2025 | 1,657.00 | 1,673.00 | 1,646.00 | 1,673.00 | 1,673.00 | 0.72% | 18,218,823 |
| Dec 10, 2025 | 1,675.00 | 1,675.00 | 1,648.00 | 1,661.00 | 1,661.00 | - | 5,184,512 |
| Dec 9, 2025 | 1,684.00 | 1,694.00 | 1,650.00 | 1,661.00 | 1,661.00 | -1.37% | 7,410,445 |
| Dec 8, 2025 | 1,730.00 | 1,730.00 | 1,684.00 | 1,684.00 | 1,684.00 | -1.86% | 6,350,132 |
| 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 |