Growthpoint Properties Limited GRT
JSE · South Africa · Finance
ZAc 1,581.00-12.00 (-0.75%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,579.00 | -0.88% | ZAc 1,613.00 | ZAc 1,617.00 | ZAc 1,569.00 | 7.31M |
| 2026-09-30 | ZAc 1,593.00 | -1.24% | ZAc 1,635.00 | ZAc 1,630.00 | ZAc 1,593.00 | 10.28M |
| 2026-09-29 | ZAc 1,613.00 | +0.44% | ZAc 1,625.00 | ZAc 1,620.00 | ZAc 1,596.00 | 7.34M |
| 2026-09-28 | ZAc 1,606.00 | +0.19% | ZAc 1,575.00 | ZAc 1,623.00 | ZAc 1,579.00 | 12.09M |
| 2026-09-25 | ZAc 1,603.00 | -0.06% | ZAc 1,598.00 | ZAc 1,614.00 | ZAc 1,591.00 | 6.81M |
| 2026-09-23 | ZAc 1,604.00 | -0.74% | ZAc 1,628.00 | ZAc 1,617.00 | ZAc 1,593.00 | 17.10M |
| 2026-09-22 | ZAc 1,616.00 | +0.69% | ZAc 1,628.00 | ZAc 1,621.00 | ZAc 1,594.00 | 8.25M |
| 2026-09-21 | ZAc 1,605.00 | +1.58% | ZAc 1,575.00 | ZAc 1,605.00 | ZAc 1,582.00 | 6.63M |
| 2026-09-18 | ZAc 1,580.00 | -1.37% | ZAc 1,629.00 | ZAc 1,608.00 | ZAc 1,576.00 | 24.93M |
| 2026-09-17 | ZAc 1,602.00 | +0.31% | ZAc 1,607.00 | ZAc 1,608.00 | ZAc 1,592.00 | 17.96M |
| 2026-09-16 | ZAc 1,597.00 | -0.13% | ZAc 1,600.00 | ZAc 1,603.00 | ZAc 1,588.00 | 7.10M |
| 2026-09-15 | ZAc 1,599.00 | +1.65% | ZAc 1,573.00 | ZAc 1,599.00 | ZAc 1,552.00 | 15.60M |
| 2026-09-14 | ZAc 1,573.00 | -1.69% | ZAc 1,609.00 | ZAc 1,606.00 | ZAc 1,562.00 | 10.25M |
| 2026-09-11 | ZAc 1,600.00 | -0.56% | ZAc 1,641.00 | ZAc 1,623.00 | ZAc 1,591.00 | 5.28M |
| 2026-09-10 | ZAc 1,609.00 | +0.94% | ZAc 1,585.00 | ZAc 1,610.00 | ZAc 1,578.00 | 14.36M |
| 2026-09-09 | ZAc 1,594.00 | -3.10% | ZAc 1,613.00 | ZAc 1,615.00 | ZAc 1,572.00 | 45.11M |
| 2026-09-08 | ZAc 1,645.00 | 0.00% | ZAc 1,659.00 | ZAc 1,640.00 | ZAc 1,618.00 | 8.96M |
| 2026-09-07 | ZAc 1,645.00 | -0.60% | ZAc 1,608.00 | ZAc 1,669.00 | ZAc 1,623.00 | 4.16M |
| 2026-09-04 | ZAc 1,655.00 | +0.91% | ZAc 1,645.00 | ZAc 1,660.00 | ZAc 1,634.00 | 8.50M |
| 2026-09-03 | ZAc 1,640.00 | +0.68% | ZAc 1,640.00 | ZAc 1,648.00 | ZAc 1,616.00 | 6.23M |
| 2026-09-02 | ZAc 1,629.00 | +0.62% | ZAc 1,684.00 | ZAc 1,634.00 | ZAc 1,605.00 | 5.39M |
| 2026-09-01 | ZAc 1,619.00 | -1.28% | ZAc 1,660.00 | ZAc 1,653.00 | ZAc 1,615.00 | 8.47M |
| 2026-08-31 | ZAc 1,640.00 | -0.97% | ZAc 1,660.00 | ZAc 1,656.00 | ZAc 1,638.00 | 5.75M |
| 2026-08-28 | ZAc 1,656.00 | +1.10% | ZAc 1,632.00 | ZAc 1,661.00 | ZAc 1,645.00 | 6.55M |
| 2026-08-27 | ZAc 1,638.00 | +0.06% | ZAc 1,670.00 | ZAc 1,644.00 | ZAc 1,630.00 | 4.69M |
| 2026-08-26 | ZAc 1,637.00 | 0.00% | ZAc 1,630.00 | ZAc 1,647.00 | ZAc 1,630.00 | 4.81M |
| 2026-08-25 | ZAc 1,637.00 | -0.24% | ZAc 1,640.00 | ZAc 1,653.00 | ZAc 1,631.00 | 7.86M |
| 2026-08-24 | ZAc 1,641.00 | -0.36% | ZAc 1,646.00 | ZAc 1,660.00 | ZAc 1,633.00 | 9.74M |
| 2026-08-21 | ZAc 1,647.00 | -0.78% | ZAc 1,655.00 | ZAc 1,679.00 | ZAc 1,647.00 | 9.17M |
| 2026-08-20 | ZAc 1,660.00 | -3.26% | ZAc 1,738.00 | ZAc 1,732.00 | ZAc 1,660.00 | 16.55M |
| 2026-08-19 | ZAc 1,716.00 | +1.36% | ZAc 1,696.00 | ZAc 1,716.00 | ZAc 1,694.00 | 5.50M |
| 2026-08-18 | ZAc 1,693.00 | -1.51% | ZAc 1,748.00 | ZAc 1,732.00 | ZAc 1,693.00 | 6.38M |
| 2026-08-17 | ZAc 1,719.00 | -0.69% | ZAc 1,725.00 | ZAc 1,739.00 | ZAc 1,717.00 | 6.14M |
| 2026-08-14 | ZAc 1,731.00 | -1.14% | ZAc 1,768.00 | ZAc 1,761.00 | ZAc 1,725.00 | 8.22M |
| 2026-08-13 | ZAc 1,751.00 | +0.06% | ZAc 1,765.00 | ZAc 1,769.00 | ZAc 1,744.00 | 3.59M |
| 2026-08-12 | ZAc 1,750.00 | -0.34% | ZAc 1,770.00 | ZAc 1,769.00 | ZAc 1,749.00 | 8.31M |
| 2026-08-11 | ZAc 1,756.00 | -0.62% | ZAc 1,766.00 | ZAc 1,777.00 | ZAc 1,735.00 | 6.58M |
| 2026-08-07 | ZAc 1,767.00 | +0.11% | ZAc 1,746.00 | ZAc 1,776.00 | ZAc 1,755.00 | 3.12M |
| 2026-08-06 | ZAc 1,765.00 | +0.28% | ZAc 1,755.00 | ZAc 1,780.50 | ZAc 1,754.00 | 3.89M |
| 2026-08-05 | ZAc 1,760.00 | -0.51% | ZAc 1,780.00 | ZAc 1,779.00 | ZAc 1,750.00 | 4.13M |
| 2026-08-04 | ZAc 1,769.00 | -0.28% | ZAc 1,790.00 | ZAc 1,784.00 | ZAc 1,766.00 | 3.89M |
| 2026-08-03 | ZAc 1,774.00 | +0.34% | ZAc 1,745.00 | ZAc 1,781.00 | ZAc 1,749.00 | 3.53M |
| 2026-07-31 | ZAc 1,768.00 | +1.32% | ZAc 1,766.00 | ZAc 1,780.00 | ZAc 1,744.00 | 7.99M |
| 2026-07-30 | ZAc 1,745.00 | +0.29% | ZAc 1,750.00 | ZAc 1,761.00 | ZAc 1,722.00 | 4.05M |
| 2026-07-29 | ZAc 1,740.00 | +0.40% | ZAc 1,715.00 | ZAc 1,745.00 | ZAc 1,724.00 | 5.11M |
| 2026-07-28 | ZAc 1,733.00 | +1.76% | ZAc 1,725.00 | ZAc 1,734.00 | ZAc 1,702.00 | 5.06M |
| 2026-07-27 | ZAc 1,703.00 | +1.25% | ZAc 1,700.00 | ZAc 1,718.00 | ZAc 1,696.00 | 4.90M |
| 2026-07-24 | ZAc 1,682.00 | 0.00% | ZAc 1,697.00 | ZAc 1,697.00 | ZAc 1,677.00 | 3.98M |
| 2026-07-23 | ZAc 1,682.00 | -1.75% | ZAc 1,712.00 | ZAc 1,712.00 | ZAc 1,673.00 | 11.02M |
| 2026-07-22 | ZAc 1,712.00 | -0.93% | ZAc 1,789.00 | ZAc 1,741.00 | ZAc 1,710.00 | 7.28M |
| 2026-07-21 | ZAc 1,728.00 | -0.58% | ZAc 1,784.00 | ZAc 1,756.00 | ZAc 1,728.00 | 3.99M |
| 2026-07-20 | ZAc 1,738.00 | -1.08% | ZAc 1,760.00 | ZAc 1,758.00 | ZAc 1,738.00 | 4.73M |
| 2026-07-17 | ZAc 1,757.00 | +1.04% | ZAc 1,790.00 | ZAc 1,753.00 | ZAc 1,730.00 | 5.73M |
| 2026-07-16 | ZAc 1,739.00 | 0.00% | ZAc 1,755.00 | ZAc 1,749.00 | ZAc 1,728.00 | 3.12M |
| 2026-07-15 | ZAc 1,739.00 | -0.06% | ZAc 1,733.00 | ZAc 1,746.00 | ZAc 1,727.00 | 5.32M |
| 2026-07-14 | ZAc 1,740.00 | -0.17% | ZAc 1,730.00 | ZAc 1,746.00 | ZAc 1,710.00 | 5.89M |
| 2026-07-13 | ZAc 1,743.00 | +0.46% | ZAc 1,755.00 | ZAc 1,752.00 | ZAc 1,720.00 | 6.47M |
| 2026-07-10 | ZAc 1,735.00 | +1.17% | ZAc 1,787.00 | ZAc 1,787.00 | ZAc 1,712.00 | 7.10M |
| 2026-07-09 | ZAc 1,715.00 | +1.00% | ZAc 1,700.00 | ZAc 1,722.00 | ZAc 1,697.00 | 6.72M |
| 2026-07-08 | ZAc 1,698.00 | -2.53% | ZAc 1,720.00 | ZAc 1,731.00 | ZAc 1,692.00 | 8.65M |
| 2026-07-07 | ZAc 1,742.00 | -0.40% | ZAc 1,753.00 | ZAc 1,754.00 | ZAc 1,739.00 | 4.43M |
| 2026-07-06 | ZAc 1,749.00 | +0.46% | ZAc 1,755.00 | ZAc 1,765.00 | ZAc 1,739.00 | 5.54M |
| 2026-07-03 | ZAc 1,741.00 | +1.04% | ZAc 1,733.00 | ZAc 1,742.00 | ZAc 1,722.00 | 4.45M |
| 2026-07-02 | ZAc 1,723.00 | +1.41% | ZAc 1,720.00 | ZAc 1,729.00 | ZAc 1,696.00 | 5.36M |
| 2026-07-01 | ZAc 1,699.00 | -1.51% | ZAc 1,780.00 | ZAc 1,769.00 | ZAc 1,698.00 | 10.29M |
| 2026-06-30 | ZAc 1,725.00 | -1.37% | ZAc 1,758.00 | ZAc 1,754.00 | ZAc 1,721.00 | 6.91M |
| 2026-06-29 | ZAc 1,749.00 | -1.02% | ZAc 1,773.00 | ZAc 1,778.00 | ZAc 1,749.00 | 8.74M |
| 2026-06-26 | ZAc 1,767.00 | +1.14% | ZAc 1,765.00 | ZAc 1,777.00 | ZAc 1,743.00 | 6.05M |
| 2026-06-25 | ZAc 1,747.00 | +0.58% | ZAc 1,750.00 | ZAc 1,774.00 | ZAc 1,742.00 | 5.12M |
| 2026-06-24 | ZAc 1,737.00 | -1.03% | ZAc 1,744.00 | ZAc 1,757.00 | ZAc 1,734.00 | 10.78M |
| 2026-06-23 | ZAc 1,755.00 | -0.57% | ZAc 1,760.00 | ZAc 1,769.00 | ZAc 1,744.00 | 7.06M |
| 2026-06-22 | ZAc 1,765.00 | -0.34% | ZAc 1,725.00 | ZAc 1,785.00 | ZAc 1,761.00 | 5.97M |
| 2026-06-19 | ZAc 1,771.00 | +1.78% | ZAc 1,759.00 | ZAc 1,774.00 | ZAc 1,732.00 | 18.56M |
| 2026-06-18 | ZAc 1,740.00 | +0.35% | ZAc 1,730.00 | ZAc 1,749.00 | ZAc 1,726.00 | 22.85M |
| 2026-06-17 | ZAc 1,734.00 | +0.23% | ZAc 1,725.00 | ZAc 1,743.00 | ZAc 1,714.00 | 7.21M |
| 2026-06-15 | ZAc 1,730.00 | +1.94% | ZAc 1,717.00 | ZAc 1,745.00 | ZAc 1,710.00 | 4.94M |
| 2026-06-12 | ZAc 1,697.00 | +1.43% | ZAc 1,635.00 | ZAc 1,716.00 | ZAc 1,676.00 | 10.13M |
| 2026-06-11 | ZAc 1,673.00 | +1.27% | ZAc 1,694.00 | ZAc 1,693.00 | ZAc 1,646.00 | 5.01M |
| 2026-06-10 | ZAc 1,652.00 | -0.78% | ZAc 1,641.00 | ZAc 1,675.00 | ZAc 1,651.00 | 5.84M |
| 2026-06-09 | ZAc 1,665.00 | +1.83% | ZAc 1,695.00 | ZAc 1,672.00 | ZAc 1,627.00 | 7.59M |
| 2026-06-08 | ZAc 1,635.00 | +0.99% | ZAc 1,617.00 | ZAc 1,650.00 | ZAc 1,611.00 | 5.36M |
| 2026-06-05 | ZAc 1,619.00 | -0.49% | ZAc 1,690.00 | ZAc 1,646.00 | ZAc 1,612.00 | 5.65M |
| 2026-06-04 | ZAc 1,627.00 | +0.74% | ZAc 1,647.00 | ZAc 1,638.00 | ZAc 1,614.00 | 7.17M |
| 2026-06-03 | ZAc 1,615.00 | -0.31% | ZAc 1,655.00 | ZAc 1,630.00 | ZAc 1,612.00 | 5.42M |
| 2026-06-02 | ZAc 1,620.00 | -1.22% | ZAc 1,709.00 | ZAc 1,663.50 | ZAc 1,615.00 | 7.57M |
| 2026-06-01 | ZAc 1,640.00 | -1.86% | ZAc 1,671.00 | ZAc 1,678.00 | ZAc 1,640.00 | 6.48M |
| 2026-05-29 | ZAc 1,671.00 | -0.59% | ZAc 1,719.00 | ZAc 1,690.00 | ZAc 1,670.00 | 7.02M |
| 2026-05-28 | ZAc 1,681.00 | -0.18% | ZAc 1,651.00 | ZAc 1,687.00 | ZAc 1,669.00 | 2.56M |
| 2026-05-27 | ZAc 1,684.00 | -0.94% | ZAc 1,680.00 | ZAc 1,712.00 | ZAc 1,671.00 | 4.81M |
| 2026-05-26 | ZAc 1,700.00 | +0.95% | ZAc 1,680.00 | ZAc 1,714.00 | ZAc 1,672.00 | 6.79M |