Growthpoint Properties Limited (GRT.JO) JNB
1,624.00
-2(-0.12%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
1,624.00
-2(-0.12%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,620 | 1,624 | 1,624 | 1,624 | 1,593 | 6.25M |
| April 01, 2026 | 1,665 | 1,626 | 1,626 | 1,665 | 1,617 | 10.97M |
| March 31, 2026 | 1,611 | 1,617 | 1,617 | 1,644 | 1,594 | 9.36M |
| March 30, 2026 | 1,623 | 1,611 | 1,611 | 1,624 | 1,591 | 7.02M |
| March 27, 2026 | 1,637 | 1,614 | 1,614 | 1,637 | 1,593 | 11.48M |
| March 26, 2026 | 1,650 | 1,637 | 1,637 | 1,650 | 1,607 | 9.46M |
| March 25, 2026 | 1,632 | 1,648 | 1,648 | 1,658 | 1,630 | 7.56M |
| March 24, 2026 | 1,649 | 1,626 | 1,626 | 1,649 | 1,595 | 14.1M |
| March 23, 2026 | 1,665 | 1,612 | 1,612 | 1,665 | 1,574 | 28.54M |
| March 20, 2026 | 1,633 | 1,641 | 1,641 | 1,663 | 1,620 | 25.15M |
| March 19, 2026 | 1,610 | 1,624 | 1,624 | 1,634 | 1,578 | 30.45M |
| March 18, 2026 | 1,665 | 1,680 | 1,680 | 1,682 | 1,649 | 2.61M |
| March 17, 2026 | 1,620 | 1,637 | 1,637 | 1,646 | 1,620 | 4.81M |
| March 16, 2026 | 1,607 | 1,645 | 1,645 | 1,647 | 1,607 | 15.09M |
| March 13, 2026 | 1,647 | 1,615 | 1,615 | 1,647 | 1,585 | 17.6M |
| March 12, 2026 | 1,678 | 1,620 | 1,620 | 1,678 | 1,605 | 9.44M |
| March 11, 2026 | 1,750 | 1,677 | 1,677 | 1,750 | 1,653 | 13.39M |
| March 10, 2026 | 1,700 | 1,715 | 1,715 | 1,735 | 1,700 | 23.45M |
| March 09, 2026 | 1,705 | 1,690 | 1,690 | 1,710 | 1,651 | 27.16M |
| March 06, 2026 | 1,771 | 1,716 | 1,716 | 1,786 | 1,711 | 14.58M |
| March 05, 2026 | 1,798 | 1,776 | 1,776 | 1,798 | 1,768 | 14.31M |
| March 04, 2026 | 1,771 | 1,783 | 1,783 | 1,790 | 1,765 | 11.54M |
| March 03, 2026 | 1,830 | 1,787 | 1,787 | 1,846 | 1,770 | 12.81M |
| March 02, 2026 | 1,844 | 1,845 | 1,845 | 1,875 | 1,838 | 11.18M |
| February 27, 2026 | 1,885 | 1,881 | 1,881 | 1,885 | 1,833 | 22.06M |
| February 26, 2026 | 1,849 | 1,841 | 1,841 | 1,861 | 1,841 | 14.07M |
| February 25, 2026 | 1,901 | 1,849 | 1,849 | 1,901 | 1,836 | 3.7M |
| February 24, 2026 | 1,890 | 1,858 | 1,858 | 1,890 | 1,836 | 4.76M |
| February 23, 2026 | 1,862 | 1,858 | 1,858 | 1,873 | 1,852 | 6.16M |
| February 20, 2026 | 1,885 | 1,856 | 0 | 1,888 | 1,848 | 10.71M |
| February 19, 2026 | 1,890 | 1,885 | 0 | 1,892 | 1,866 | 10.53M |
| February 18, 2026 | 1,880 | 1,877 | 0 | 1,890 | 1,865 | 4.45M |
| February 17, 2026 | 1,850 | 1,867 | 0 | 1,879 | 1,845 | 6.11M |
| February 16, 2026 | 1,848 | 1,859 | 0 | 1,885 | 1,838 | 7.12M |
| February 13, 2026 | 1,850 | 1,835 | 0 | 1,883 | 1,835 | 7.01M |
| February 12, 2026 | 1,850 | 1,875 | 0 | 1,877 | 1,847 | 8.51M |
| February 11, 2026 | 1,843 | 1,865 | 0 | 1,869 | 1,831 | 8.64M |
| February 10, 2026 | 1,875 | 1,847 | 0 | 1,875 | 1,831 | 8.58M |
| February 09, 2026 | 1,880 | 1,854 | 0 | 1,889 | 1,854 | 12.13M |
| February 06, 2026 | 1,849 | 1,868 | 0 | 1,882 | 1,826 | 10.79M |
| February 05, 2026 | 1,793 | 1,831 | 0 | 1,831 | 1,791 | 20.71M |
| February 04, 2026 | 1,854 | 1,802 | 0 | 1,854 | 1,799 | 10.6M |
| February 03, 2026 | 1,790 | 1,831 | 0 | 1,847 | 1,774 | 16.98M |
| February 02, 2026 | 1,739 | 1,790 | 0 | 1,796 | 1,712 | 13.34M |
| January 30, 2026 | 1,750 | 1,770 | 0 | 1,794 | 1,749 | 12.98M |
| January 29, 2026 | 1,752 | 1,772 | 0 | 1,772 | 1,741 | 8.49M |
| January 28, 2026 | 1,748 | 1,742 | 0 | 1,755 | 1,726 | 8.94M |
| January 27, 2026 | 1,790 | 1,742 | 0 | 1,796 | 1,737 | 9.86M |
| January 26, 2026 | 1,785 | 1,786 | 0 | 1,806 | 1,769 | 5.46M |
| January 23, 2026 | 1,826 | 1,785 | 0 | 1,826 | 1,770 | 6.07M |
| January 22, 2026 | 1,795 | 1,803 | 0 | 1,831 | 1,783 | 7.5M |
| January 21, 2026 | 1,776 | 1,786 | 0 | 1,800 | 1,773 | 6.94M |
| January 20, 2026 | 1,790 | 1,798 | 0 | 1,805 | 1,775 | 9.76M |
| January 19, 2026 | 1,775 | 1,775 | 0 | 1,786 | 1,752 | 4.64M |
| January 16, 2026 | 1,750 | 1,771 | 0 | 1,780 | 1,749 | 4.64M |
| January 15, 2026 | 1,769 | 1,747 | 0 | 1,769 | 1,735 | 6.01M |
| January 14, 2026 | 1,755 | 1,738 | 0 | 1,797 | 1,737 | 6.43M |
| January 13, 2026 | 1,790 | 1,795 | 0 | 1,797 | 1,755 | 6.47M |
| January 12, 2026 | 1,799 | 1,774 | 0 | 1,799 | 1,746 | 4.82M |
| January 09, 2026 | 1,780 | 1,789 | 0 | 1,805 | 1,780 | 2.99M |