Growthpoint Properties Limited (JSE:GRT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,670.00
-15.00 (-0.89%)
Apr 28, 2026, 5:03 PM SAST
Growthpoint Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,705.00 | 1,705.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 9,340,570 |
| Apr 24, 2026 | 1,690.00 | 1,702.00 | 1,669.00 | 1,685.00 | 1,685.00 | -0.30% | 20,465,652 |
| Apr 23, 2026 | 1,735.00 | 1,735.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.59% | 6,260,505 |
| Apr 22, 2026 | 1,701.00 | 1,728.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.64% | 6,469,907 |
| Apr 21, 2026 | 1,701.00 | 1,726.00 | 1,701.00 | 1,711.00 | 1,711.00 | 0.12% | 12,237,840 |
| Apr 20, 2026 | 1,725.00 | 1,732.00 | 1,693.00 | 1,709.00 | 1,709.00 | -1.04% | 4,858,622 |
| Apr 17, 2026 | 1,700.00 | 1,746.00 | 1,680.00 | 1,727.00 | 1,727.00 | 1.95% | 14,918,270 |
| Apr 16, 2026 | 1,724.00 | 1,724.00 | 1,681.00 | 1,694.00 | 1,694.00 | -0.47% | 5,280,002 |
| Apr 15, 2026 | 1,710.00 | 1,710.00 | 1,679.00 | 1,702.00 | 1,702.00 | -2.24% | 6,343,380 |
| Apr 14, 2026 | 1,740.00 | 1,764.00 | 1,738.00 | 1,741.00 | 1,674.80 | 0.75% | 8,000,271 |
| Apr 13, 2026 | 1,730.00 | 1,736.00 | 1,705.00 | 1,728.00 | 1,662.29 | -0.17% | 6,761,652 |
| Apr 10, 2026 | 1,725.00 | 1,742.00 | 1,720.00 | 1,731.00 | 1,665.18 | 0.35% | 6,360,750 |
| Apr 9, 2026 | 1,746.00 | 1,753.00 | 1,722.00 | 1,725.00 | 1,659.41 | -1.43% | 11,182,140 |
| Apr 8, 2026 | 1,670.00 | 1,777.00 | 1,670.00 | 1,750.00 | 1,683.46 | 8.16% | 81,103,890 |
| Apr 7, 2026 | 1,622.00 | 1,630.00 | 1,595.00 | 1,618.00 | 1,556.48 | -0.37% | 5,500,724 |
| Apr 2, 2026 | 1,620.00 | 1,624.00 | 1,593.00 | 1,624.00 | 1,562.25 | -0.12% | 6,250,170 |
| Apr 1, 2026 | 1,665.00 | 1,665.00 | 1,617.00 | 1,626.00 | 1,564.17 | 0.56% | 10,970,490 |
| Mar 31, 2026 | 1,611.00 | 1,644.00 | 1,594.00 | 1,617.00 | 1,555.52 | 0.37% | 9,362,269 |
| Mar 30, 2026 | 1,623.00 | 1,624.00 | 1,591.00 | 1,611.00 | 1,549.74 | -0.19% | 7,024,121 |
| Mar 27, 2026 | 1,637.00 | 1,637.00 | 1,593.00 | 1,614.00 | 1,552.63 | -1.41% | 11,594,760 |
| Mar 26, 2026 | 1,650.00 | 1,650.00 | 1,607.00 | 1,637.00 | 1,574.75 | -0.67% | 9,458,683 |
| Mar 25, 2026 | 1,632.00 | 1,658.00 | 1,630.00 | 1,648.00 | 1,585.34 | 1.35% | 7,564,775 |
| Mar 24, 2026 | 1,649.00 | 1,649.00 | 1,595.00 | 1,626.00 | 1,564.17 | 0.87% | 14,095,680 |
| Mar 23, 2026 | 1,665.00 | 1,665.00 | 1,574.00 | 1,612.00 | 1,550.71 | -1.77% | 28,940,540 |
| Mar 20, 2026 | 1,633.00 | 1,663.00 | 1,620.00 | 1,641.00 | 1,578.60 | 1.05% | 25,153,430 |
| Mar 19, 2026 | 1,610.00 | 1,634.00 | 1,578.00 | 1,624.00 | 1,562.25 | 0.25% | 30,450,060 |
| Mar 18, 2026 | 1,665.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,558.40 | -1.82% | 16,849,670 |
| Mar 17, 2026 | 1,620.00 | 1,653.00 | 1,620.00 | 1,650.00 | 1,587.26 | 0.30% | 11,663,980 |
| Mar 16, 2026 | 1,607.00 | 1,647.00 | 1,607.00 | 1,645.00 | 1,582.45 | 1.86% | 15,091,930 |
| Mar 13, 2026 | 1,647.00 | 1,647.00 | 1,585.00 | 1,615.00 | 1,553.59 | -0.31% | 17,603,180 |
| Mar 12, 2026 | 1,678.00 | 1,678.00 | 1,605.00 | 1,620.00 | 1,558.40 | -3.40% | 10,483,400 |
| Mar 11, 2026 | 1,750.00 | 1,750.00 | 1,653.00 | 1,677.00 | 1,613.23 | -2.22% | 13,389,970 |
| Mar 10, 2026 | 1,700.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,649.79 | 1.48% | 23,449,300 |
| Mar 9, 2026 | 1,705.00 | 1,710.00 | 1,651.00 | 1,690.00 | 1,625.74 | -1.52% | 27,163,060 |
| Mar 6, 2026 | 1,771.00 | 1,786.00 | 1,711.00 | 1,716.00 | 1,650.75 | -3.38% | 14,603,430 |
| Mar 5, 2026 | 1,798.00 | 1,798.00 | 1,768.00 | 1,776.00 | 1,708.47 | -0.39% | 14,311,950 |
| Mar 4, 2026 | 1,771.00 | 1,790.00 | 1,765.00 | 1,783.00 | 1,715.20 | -0.22% | 11,541,360 |
| Mar 3, 2026 | 1,830.00 | 1,846.00 | 1,770.00 | 1,787.00 | 1,719.05 | -3.14% | 12,811,030 |
| Mar 2, 2026 | 1,844.00 | 1,875.00 | 1,838.00 | 1,845.00 | 1,774.85 | -1.91% | 11,183,870 |
| Feb 27, 2026 | 1,885.00 | 1,885.00 | 1,833.00 | 1,881.00 | 1,809.48 | 2.17% | 22,062,460 |
| Feb 26, 2026 | 1,849.00 | 1,861.00 | 1,841.00 | 1,841.00 | 1,771.00 | -0.43% | 14,065,070 |
| Feb 25, 2026 | 1,901.00 | 1,901.00 | 1,836.00 | 1,849.00 | 1,778.69 | -0.48% | 3,701,208 |
| Feb 24, 2026 | 1,890.00 | 1,890.00 | 1,836.00 | 1,858.00 | 1,787.35 | - | 4,757,214 |
| Feb 23, 2026 | 1,862.00 | 1,873.00 | 1,852.00 | 1,858.00 | 1,787.35 | 0.11% | 6,164,290 |
| Feb 20, 2026 | 1,885.00 | 1,888.00 | 1,848.00 | 1,856.00 | 1,785.43 | -1.54% | 10,712,430 |
| Feb 19, 2026 | 1,890.00 | 1,892.00 | 1,866.00 | 1,885.00 | 1,813.32 | 0.43% | 10,526,490 |
| Feb 18, 2026 | 1,880.00 | 1,890.00 | 1,865.00 | 1,877.00 | 1,805.63 | 0.54% | 4,449,161 |
| Feb 17, 2026 | 1,850.00 | 1,879.00 | 1,845.00 | 1,867.00 | 1,796.01 | 0.43% | 6,114,562 |
| Feb 16, 2026 | 1,848.00 | 1,885.00 | 1,838.00 | 1,859.00 | 1,788.31 | 1.31% | 7,123,435 |
| Feb 13, 2026 | 1,850.00 | 1,883.00 | 1,835.00 | 1,835.00 | 1,765.23 | -2.13% | 7,014,723 |
| Feb 12, 2026 | 1,850.00 | 1,877.00 | 1,847.00 | 1,875.00 | 1,803.70 | 0.54% | 8,511,416 |
| Feb 11, 2026 | 1,843.00 | 1,869.00 | 1,831.00 | 1,865.00 | 1,794.09 | 0.97% | 8,640,828 |
| Feb 10, 2026 | 1,875.00 | 1,875.00 | 1,831.00 | 1,847.00 | 1,776.77 | -0.38% | 8,579,267 |
| Feb 9, 2026 | 1,880.00 | 1,889.00 | 1,854.00 | 1,854.00 | 1,783.50 | -0.75% | 12,129,960 |
| Feb 6, 2026 | 1,849.00 | 1,882.00 | 1,826.00 | 1,868.00 | 1,796.97 | 2.02% | 10,793,920 |
| Feb 5, 2026 | 1,793.00 | 1,831.00 | 1,791.00 | 1,831.00 | 1,761.38 | 1.61% | 20,689,090 |
| Feb 4, 2026 | 1,854.00 | 1,854.00 | 1,799.00 | 1,802.00 | 1,733.48 | -1.58% | 10,604,490 |
| Feb 3, 2026 | 1,790.00 | 1,847.00 | 1,774.00 | 1,831.00 | 1,761.38 | 2.29% | 16,982,280 |
| Feb 2, 2026 | 1,739.00 | 1,796.00 | 1,712.00 | 1,790.00 | 1,721.94 | 1.13% | 13,341,200 |
| Jan 30, 2026 | 1,750.00 | 1,794.00 | 1,749.00 | 1,770.00 | 1,702.70 | -0.11% | 12,979,200 |
| Jan 29, 2026 | 1,752.00 | 1,772.00 | 1,741.00 | 1,772.00 | 1,704.62 | 1.72% | 8,485,417 |
| Jan 28, 2026 | 1,748.00 | 1,755.00 | 1,726.00 | 1,742.00 | 1,675.76 | - | 8,940,338 |
| Jan 27, 2026 | 1,790.00 | 1,796.00 | 1,737.00 | 1,742.00 | 1,675.76 | -2.46% | 9,864,189 |
| Jan 26, 2026 | 1,785.00 | 1,806.00 | 1,769.00 | 1,786.00 | 1,718.09 | 0.06% | 5,460,597 |
| Jan 23, 2026 | 1,826.00 | 1,826.00 | 1,770.00 | 1,785.00 | 1,717.13 | -1.00% | 6,067,204 |
| Jan 22, 2026 | 1,795.00 | 1,831.00 | 1,783.00 | 1,803.00 | 1,734.44 | 0.95% | 7,501,177 |
| Jan 21, 2026 | 1,776.00 | 1,800.00 | 1,773.00 | 1,786.00 | 1,718.09 | -0.67% | 6,937,201 |
| Jan 20, 2026 | 1,790.00 | 1,805.00 | 1,775.00 | 1,798.00 | 1,729.63 | 1.30% | 9,760,310 |
| Jan 19, 2026 | 1,775.00 | 1,786.00 | 1,752.00 | 1,775.00 | 1,707.51 | 0.23% | 4,639,437 |
| Jan 16, 2026 | 1,750.00 | 1,780.00 | 1,749.00 | 1,771.00 | 1,703.66 | 1.37% | 4,640,953 |
| Jan 15, 2026 | 1,769.00 | 1,769.00 | 1,735.00 | 1,747.00 | 1,680.57 | 0.52% | 6,012,706 |
| Jan 14, 2026 | 1,755.00 | 1,797.00 | 1,737.00 | 1,738.00 | 1,671.91 | -3.18% | 6,426,280 |
| Jan 13, 2026 | 1,790.00 | 1,797.00 | 1,755.00 | 1,795.00 | 1,726.75 | 1.18% | 6,466,149 |
| Jan 12, 2026 | 1,799.00 | 1,799.00 | 1,746.00 | 1,774.00 | 1,706.55 | -0.84% | 4,822,310 |
| Jan 9, 2026 | 1,780.00 | 1,805.00 | 1,780.00 | 1,789.00 | 1,720.97 | -0.28% | 2,987,115 |
| Jan 8, 2026 | 1,822.00 | 1,822.00 | 1,794.00 | 1,794.00 | 1,725.78 | -0.61% | 4,854,965 |
| Jan 7, 2026 | 1,782.00 | 1,809.00 | 1,782.00 | 1,805.00 | 1,736.37 | 1.29% | 55,500,780 |
| Jan 6, 2026 | 1,722.00 | 1,800.00 | 1,722.00 | 1,782.00 | 1,714.24 | 2.12% | 6,466,319 |
| Jan 5, 2026 | 1,730.00 | 1,752.00 | 1,730.00 | 1,745.00 | 1,678.65 | - | 3,782,806 |
| Jan 2, 2026 | 1,733.00 | 1,749.00 | 1,712.00 | 1,745.00 | 1,678.65 | 1.69% | 4,027,772 |
| Dec 31, 2025 | 1,735.00 | 1,747.00 | 1,716.00 | 1,716.00 | 1,650.75 | -1.44% | 8,635,332 |
| Dec 30, 2025 | 1,740.00 | 1,748.00 | 1,730.00 | 1,741.00 | 1,674.80 | 0.06% | 3,935,992 |
| Dec 29, 2025 | 1,709.00 | 1,741.00 | 1,708.00 | 1,740.00 | 1,673.84 | 1.87% | 3,330,429 |
| Dec 24, 2025 | 1,715.00 | 1,723.00 | 1,708.00 | 1,708.00 | 1,643.05 | - | 1,402,579 |
| Dec 23, 2025 | 1,665.00 | 1,721.00 | 1,665.00 | 1,708.00 | 1,643.05 | -0.06% | 4,386,518 |
| Dec 22, 2025 | 1,742.00 | 1,742.00 | 1,693.00 | 1,709.00 | 1,644.02 | -0.29% | 4,771,434 |
| Dec 19, 2025 | 1,718.00 | 1,727.00 | 1,660.00 | 1,714.00 | 1,648.83 | -0.35% | 20,484,990 |
| Dec 18, 2025 | 1,742.00 | 1,748.00 | 1,703.00 | 1,720.00 | 1,654.60 | 0.94% | 33,647,700 |
| Dec 17, 2025 | 1,655.00 | 1,712.00 | 1,655.00 | 1,704.00 | 1,639.21 | 0.77% | 6,561,802 |
| Dec 15, 2025 | 1,650.00 | 1,698.00 | 1,650.00 | 1,691.00 | 1,626.70 | 0.96% | 9,561,637 |
| Dec 12, 2025 | 1,733.00 | 1,733.00 | 1,653.00 | 1,675.00 | 1,611.31 | 0.12% | 5,808,757 |
| Dec 11, 2025 | 1,657.00 | 1,673.00 | 1,646.00 | 1,673.00 | 1,609.39 | 0.72% | 18,218,820 |
| Dec 10, 2025 | 1,675.00 | 1,675.00 | 1,648.00 | 1,661.00 | 1,597.84 | - | 5,184,512 |
| Dec 9, 2025 | 1,684.00 | 1,694.00 | 1,650.00 | 1,661.00 | 1,597.84 | -1.37% | 7,410,445 |
| Dec 8, 2025 | 1,730.00 | 1,730.00 | 1,684.00 | 1,684.00 | 1,619.97 | -1.86% | 6,350,132 |
| Dec 5, 2025 | 1,725.00 | 1,738.00 | 1,714.00 | 1,716.00 | 1,650.75 | -1.21% | 10,305,560 |
| Dec 4, 2025 | 1,750.00 | 1,750.00 | 1,712.00 | 1,737.00 | 1,670.95 | 0.40% | 9,818,726 |
| Dec 3, 2025 | 1,720.00 | 1,730.00 | 1,697.00 | 1,730.00 | 1,664.22 | 1.17% | 15,646,820 |
| Dec 2, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,644.98 | -1.04% | 8,408,519 |
| Dec 1, 2025 | 1,750.00 | 1,752.00 | 1,715.00 | 1,728.00 | 1,662.29 | -1.26% | 10,102,970 |