Johannesburg - Delayed Quote ZAc

Growthpoint Properties Limited (GRT.JO)

1,327.00
+18.00
+(1.38%)
At close: 5:00:17 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,310.001,338.001,310.001,327.001,327.005,706,209
May 9, 20251,300.001,322.001,301.001,309.001,309.005,921,343
May 8, 20251,332.001,338.001,308.001,312.001,312.005,495,403
May 7, 20251,321.001,334.001,312.001,330.001,330.008,395,443
May 6, 20251,320.001,328.001,304.001,325.001,325.005,937,619
May 5, 20251,329.001,329.001,311.001,316.001,316.006,639,247
May 2, 20251,270.001,333.001,277.001,329.001,329.004,973,644
Apr 30, 20251,280.001,329.001,284.001,307.001,307.007,933,735
Apr 29, 20251,290.001,301.001,280.001,299.001,299.006,776,257
Apr 25, 20251,250.001,287.001,246.001,285.001,285.0011,153,681
Apr 24, 20251,242.001,254.001,222.001,252.001,252.009,661,464
Apr 23, 20251,250.001,268.001,224.001,235.001,235.0014,068,037
Apr 22, 20251,240.001,242.001,227.001,242.001,242.008,507,640
Apr 17, 20251,210.001,237.001,214.001,225.001,225.007,670,272
Apr 16, 20251,210.001,226.001,208.001,220.001,220.005,912,720
Apr 15, 2025 61 Dividend
Apr 15, 20251,205.001,229.001,201.001,217.001,217.0010,525,628
Apr 14, 20251,206.001,255.001,208.001,255.001,254.3914,922,845
Apr 11, 20251,210.001,223.001,185.001,198.001,197.4218,225,928
Apr 10, 20251,231.001,256.001,214.001,219.001,218.4116,942,268
Apr 9, 20251,220.001,211.001,177.001,195.001,194.4215,997,933
Apr 8, 20251,225.001,249.001,181.001,230.001,229.4017,113,599
Apr 7, 20251,186.001,225.001,152.001,204.001,203.4133,450,183
Apr 4, 20251,245.001,242.001,196.001,213.001,212.4134,853,750
Apr 3, 20251,285.001,274.001,229.001,236.001,235.4018,316,095
Apr 2, 20251,292.001,300.001,284.001,288.001,287.379,112,851
Apr 1, 20251,308.001,321.001,281.001,297.001,296.378,448,278
Mar 31, 20251,290.001,302.001,258.001,295.001,294.379,555,333
Mar 28, 20251,296.001,307.001,292.001,295.001,294.374,388,138
Mar 27, 20251,305.001,310.001,295.001,305.001,304.376,326,135
Mar 26, 20251,327.001,327.001,298.001,307.001,306.365,329,718
Mar 25, 20251,339.001,327.001,301.001,306.001,305.377,673,523
Mar 24, 20251,320.001,320.001,305.001,306.001,305.3711,334,024
Mar 20, 20251,300.001,323.001,306.001,306.001,305.3742,373,415
Mar 19, 20251,300.001,327.001,308.001,315.001,314.3611,650,276
Mar 18, 20251,340.001,327.001,304.001,316.001,315.368,160,917
Mar 17, 20251,315.001,333.001,318.001,325.001,324.3612,075,522
Mar 14, 20251,339.001,339.001,315.001,330.001,329.358,552,012
Mar 13, 20251,350.001,350.001,309.001,332.001,331.3511,812,319
Mar 12, 20251,310.001,365.001,308.001,345.001,344.3516,888,681
Mar 11, 20251,293.001,310.001,292.001,310.001,309.3612,969,492
Mar 10, 20251,310.001,308.001,292.001,302.001,301.377,860,195
Mar 7, 20251,304.001,308.001,285.001,306.001,305.3710,930,743
Mar 6, 20251,304.001,304.001,276.001,286.001,285.379,762,614
Mar 5, 20251,261.001,304.001,260.001,291.001,290.3713,148,217
Mar 4, 20251,265.001,269.001,233.001,245.001,244.3915,262,620
Mar 3, 20251,285.001,290.001,265.001,268.001,267.385,370,871
Feb 28, 20251,294.001,299.001,270.001,281.001,280.3814,322,402
Feb 27, 20251,300.001,292.001,277.001,286.001,285.379,336,412
Feb 26, 20251,298.001,300.001,279.001,292.001,291.376,111,242
Feb 25, 20251,282.001,301.001,274.001,297.001,296.3726,450,267
Feb 24, 20251,247.001,282.001,247.001,282.001,281.3819,992,179
Feb 21, 20251,248.001,256.001,233.001,253.001,252.397,335,717
Feb 20, 20251,255.001,255.001,215.001,236.001,235.406,335,136
Feb 19, 20251,269.001,269.001,235.001,239.001,238.409,773,078
Feb 18, 20251,224.001,270.001,224.001,254.001,253.3911,723,041
Feb 17, 20251,231.001,235.001,222.001,232.001,231.406,635,492
Feb 14, 20251,231.001,231.001,200.001,231.001,230.4011,023,911
Feb 13, 20251,230.001,233.001,206.001,212.001,211.419,634,866
Feb 12, 20251,215.001,240.001,216.001,219.001,218.419,041,760
Feb 11, 20251,249.001,239.001,223.001,226.001,225.408,611,222
Feb 10, 20251,208.001,247.001,205.001,232.001,231.4014,263,860
Feb 7, 20251,219.001,224.001,203.001,208.001,207.417,064,822
Feb 6, 20251,195.001,220.001,196.001,211.001,210.4111,985,769
Feb 5, 20251,216.001,230.001,196.001,206.001,205.4112,293,737
Feb 4, 20251,204.001,231.001,193.001,220.001,219.4145,767,564
Feb 3, 20251,198.001,204.001,183.001,196.001,195.4217,631,317
Jan 31, 20251,230.001,231.001,207.001,207.001,206.4122,909,718
Jan 30, 20251,228.001,233.001,219.001,225.001,224.4013,476,070
Jan 29, 20251,215.001,232.001,204.001,226.001,225.4018,181,064
Jan 28, 20251,200.001,212.001,201.001,206.001,205.4138,265,447
Jan 27, 20251,216.001,219.001,203.001,207.001,206.4115,400,148
Jan 24, 20251,240.001,254.001,216.001,221.001,220.4110,406,506
Jan 23, 20251,245.001,243.001,227.001,233.001,232.404,144,832
Jan 22, 20251,243.001,252.001,242.001,243.001,242.406,399,293
Jan 21, 20251,251.001,252.001,227.001,246.001,245.397,308,133
Jan 20, 20251,257.001,267.001,236.001,241.001,240.405,762,687
Jan 17, 20251,248.001,259.001,239.001,257.001,256.393,207,935
Jan 16, 20251,244.001,250.001,231.001,236.001,235.407,360,877
Jan 15, 20251,210.001,251.001,205.001,240.001,239.408,308,573
Jan 14, 20251,249.001,245.001,204.001,204.001,203.4112,067,213
Jan 13, 20251,275.001,275.001,220.001,225.001,224.4014,633,263
Jan 10, 20251,279.001,278.001,265.001,275.001,274.387,346,659
Jan 9, 20251,287.001,280.001,260.001,271.001,270.385,213,461
Jan 8, 20251,300.001,293.001,267.001,274.001,273.387,900,192
Jan 7, 20251,276.001,307.501,276.001,296.001,295.373,603,237
Jan 6, 20251,300.001,301.001,282.001,284.001,283.384,332,251
Jan 3, 20251,285.001,296.001,272.001,296.001,295.374,988,449
Jan 2, 20251,280.001,294.001,272.001,279.001,278.385,846,036
Dec 31, 20241,281.001,289.001,269.001,273.001,272.385,342,982
Dec 30, 20241,285.001,289.001,275.001,281.001,280.385,889,383
Dec 27, 20241,303.001,296.001,275.001,285.001,284.384,625,137
Dec 24, 20241,285.001,299.001,290.001,293.001,292.37814,507
Dec 23, 20241,320.001,308.001,283.001,297.001,296.373,493,731
Dec 20, 20241,280.001,313.001,275.001,292.001,291.3721,392,559
Dec 19, 20241,303.001,300.001,284.001,288.001,287.3729,348,558
Dec 18, 20241,323.001,318.001,289.001,304.001,303.3713,060,732
Dec 17, 20241,322.001,345.001,290.001,294.001,293.377,604,104
Dec 13, 20241,334.001,337.001,319.001,330.001,329.355,234,577
Dec 12, 20241,334.001,341.001,314.001,323.001,322.365,732,012
Dec 11, 20241,345.001,344.001,323.001,330.001,329.355,760,298
Dec 10, 20241,333.001,339.001,324.001,332.001,331.356,426,348
Dec 9, 20241,325.001,338.001,318.001,337.001,336.3514,819,098
Dec 6, 20241,329.001,321.001,304.001,323.001,322.364,936,984
Dec 5, 20241,324.001,326.001,310.001,310.001,309.366,387,279
Dec 4, 20241,336.001,341.001,318.001,324.001,323.365,282,598
Dec 3, 20241,319.001,349.001,309.001,330.001,329.3512,895,651
Dec 2, 20241,290.001,323.001,292.001,321.001,320.368,261,491
Nov 29, 20241,313.001,310.001,298.001,299.001,298.375,135,591
Nov 28, 20241,318.001,312.001,293.001,304.001,303.374,247,252
Nov 27, 20241,296.001,305.001,282.001,302.001,301.376,004,195
Nov 26, 20241,300.001,310.001,285.001,296.001,295.379,747,124
Nov 25, 20241,320.001,330.001,305.001,310.001,309.3612,783,690
Nov 22, 20241,323.001,335.001,314.001,314.001,313.366,305,758
Nov 21, 20241,335.001,329.001,306.001,317.001,316.366,895,338
Nov 20, 20241,330.001,335.001,308.001,311.001,310.365,776,769
Nov 19, 20241,339.001,346.001,317.001,317.001,316.365,562,720
Nov 18, 20241,321.001,347.001,291.001,332.001,331.357,723,467
Nov 15, 20241,280.001,328.001,284.001,322.001,321.3611,444,758
Nov 14, 20241,285.001,312.001,281.001,288.001,287.379,711,458
Nov 13, 20241,317.001,298.001,280.001,280.001,279.388,317,622
Nov 12, 20241,316.001,316.001,292.001,297.001,296.3714,511,368
Nov 11, 20241,296.001,323.001,287.001,320.001,319.367,496,262
Nov 8, 20241,332.001,323.001,288.001,296.001,295.379,676,768
Nov 7, 20241,292.001,317.001,290.001,315.001,314.3610,205,380
Nov 6, 20241,294.001,300.001,282.001,290.001,289.3712,091,085
Nov 5, 20241,325.001,337.001,290.001,296.001,295.3712,398,412
Nov 4, 20241,300.001,324.001,302.001,322.001,321.364,968,536
Nov 1, 20241,290.001,319.001,291.001,308.001,307.367,472,508
Oct 31, 20241,326.001,312.001,287.001,305.001,304.3715,685,654
Oct 30, 20241,327.001,332.001,301.001,314.001,313.3617,538,202
Oct 29, 20241,337.001,354.001,323.001,327.001,326.355,269,239
Oct 28, 20241,347.001,352.001,325.001,337.001,336.3510,352,603
Oct 25, 20241,347.001,347.001,322.001,329.001,328.357,627,647
Oct 24, 20241,339.001,348.001,329.001,341.001,340.356,964,419
Oct 23, 20241,308.001,332.001,302.001,323.001,322.366,206,336
Oct 22, 20241,321.001,321.001,300.001,311.001,310.369,485,808
Oct 21, 20241,310.001,326.001,310.001,321.001,320.368,507,377
Oct 18, 20241,339.001,338.001,316.001,327.001,326.3518,211,742
Oct 17, 20241,355.001,359.001,327.001,327.001,326.359,389,139
Oct 16, 2024 58.3 Dividend
Oct 16, 20241,350.001,374.001,333.001,348.001,347.3455,896,852
Oct 15, 20241,395.001,409.001,390.001,394.001,392.7410,125,832
Oct 14, 20241,405.001,409.001,397.001,399.001,397.744,351,798
Oct 11, 20241,380.001,413.001,376.001,410.001,408.737,620,153
Oct 10, 20241,389.001,384.001,365.001,380.001,378.7510,736,798
Oct 9, 20241,389.001,389.001,368.001,380.001,378.759,051,639
Oct 8, 20241,396.001,398.001,365.001,389.001,387.7412,645,968
Oct 7, 20241,384.001,403.001,375.501,396.001,394.749,290,770
Oct 4, 20241,400.001,399.001,380.001,380.001,378.755,030,159
Oct 3, 20241,393.001,400.001,376.001,394.001,392.747,686,701
Oct 2, 20241,413.001,409.001,380.001,395.001,393.747,757,479
Oct 1, 20241,430.001,418.001,386.001,403.001,401.7318,388,866
Sep 30, 20241,417.001,420.001,398.001,403.001,401.7316,800,920
Sep 27, 20241,440.001,433.001,407.001,414.001,412.729,566,303
Sep 26, 20241,435.001,438.001,413.001,417.001,415.7211,756,748
Sep 25, 20241,430.001,457.001,422.001,426.001,424.7113,802,965
Sep 23, 20241,423.001,423.001,395.001,417.001,415.726,981,485
Sep 20, 20241,407.001,425.001,386.001,393.001,391.7421,559,230
Sep 19, 20241,443.001,443.001,386.001,405.001,403.7331,487,354
Sep 18, 20241,421.001,422.001,385.001,400.001,398.739,914,423
Sep 17, 20241,450.001,426.001,396.001,413.001,411.727,694,231
Sep 16, 20241,410.001,419.001,399.001,400.001,398.7311,337,949
Sep 13, 20241,410.001,425.001,386.001,405.001,403.739,104,260
Sep 12, 20241,425.001,456.001,372.001,387.001,385.7517,633,442
Sep 11, 20241,445.001,450.001,395.001,423.001,421.7120,858,683
Sep 10, 20241,465.001,475.001,445.001,456.001,454.6814,719,705
Sep 9, 20241,450.001,456.001,427.001,451.001,449.6919,878,075
Sep 6, 20241,396.001,455.001,387.001,442.001,440.7011,696,603
Sep 5, 20241,399.001,406.001,378.001,406.001,404.7326,651,481
Sep 4, 20241,392.001,396.001,377.001,391.001,389.7414,935,766
Sep 3, 20241,388.001,402.001,373.001,387.001,385.7510,883,866
Sep 2, 20241,425.001,412.001,375.001,388.001,386.749,169,314
Aug 30, 20241,400.001,425.001,402.001,410.001,408.7315,457,951
Aug 29, 20241,410.001,424.001,397.001,407.001,405.7311,455,194
Aug 28, 20241,410.001,410.001,391.001,407.001,405.7311,017,918
Aug 27, 20241,370.001,408.001,377.001,405.001,403.7312,182,199
Aug 26, 20241,366.001,381.001,357.001,381.001,379.757,431,523
Aug 23, 20241,359.001,369.001,347.001,368.001,366.7615,560,255
Aug 22, 20241,350.001,369.001,337.001,352.001,350.7812,228,198
Aug 21, 20241,360.001,355.001,331.001,342.001,340.797,523,843
Aug 20, 20241,360.001,360.001,317.001,336.001,334.797,151,792
Aug 19, 20241,360.001,365.001,342.001,350.001,348.788,573,966
Aug 16, 20241,335.001,364.001,341.001,348.001,346.7819,678,481
Aug 15, 20241,316.001,346.001,309.001,335.001,333.7913,409,630
Aug 14, 20241,297.001,319.001,303.001,315.001,313.814,939,938
Aug 13, 20241,297.001,304.001,281.001,303.001,301.826,813,014
Aug 12, 20241,300.001,305.001,290.001,290.001,288.833,519,843
Aug 8, 20241,294.001,305.001,282.001,300.001,298.8214,305,898
Aug 7, 20241,263.001,309.001,273.001,301.001,299.8210,267,247
Aug 6, 20241,271.001,279.001,244.001,275.001,273.8518,498,365
Aug 5, 20241,230.001,277.001,211.001,254.001,252.8721,831,678
Aug 2, 20241,260.001,263.001,248.001,251.001,249.879,355,017
Aug 1, 20241,230.001,272.001,229.001,264.001,262.8611,160,940
Jul 31, 20241,226.001,235.001,219.001,234.001,232.886,319,408
Jul 30, 20241,215.001,226.001,207.001,216.001,214.905,229,524
Jul 29, 20241,216.001,231.001,213.001,218.001,216.906,663,582
Jul 26, 20241,222.001,236.001,216.001,216.001,214.907,912,888
Jul 25, 20241,200.001,228.001,199.001,227.001,225.894,951,403
Jul 24, 20241,220.001,218.001,207.001,213.001,211.904,015,087
Jul 23, 20241,210.001,219.001,196.001,219.001,217.905,110,265
Jul 22, 20241,215.001,212.001,196.001,209.001,207.918,307,374
Jul 19, 20241,203.001,210.001,189.001,194.001,192.9211,011,466
Jul 18, 20241,220.001,223.001,197.001,200.001,198.9210,970,254
Jul 17, 20241,227.001,228.001,201.001,207.001,205.919,183,764
Jul 16, 20241,254.001,254.001,224.001,227.001,225.899,957,694
Jul 15, 20241,229.001,258.001,227.001,258.001,256.8611,099,597
Jul 12, 20241,245.001,253.001,225.001,242.001,240.884,326,220
Jul 11, 20241,232.001,238.001,209.001,235.001,233.887,893,292
Jul 10, 20241,235.001,239.001,216.001,216.001,214.908,791,311
Jul 9, 20241,230.001,235.001,213.001,223.001,221.897,788,239
Jul 8, 20241,231.001,238.001,215.001,227.001,225.896,095,030
Jul 5, 20241,239.001,248.001,218.001,231.001,229.897,084,043
Jul 4, 20241,211.001,241.001,211.001,235.001,233.884,145,763
Jul 3, 20241,212.001,217.001,202.001,211.001,209.917,930,184
Jul 2, 20241,258.001,254.001,200.001,206.001,204.918,597,793
Jul 1, 20241,245.001,276.001,239.001,239.001,237.8823,738,711
Jun 28, 20241,210.001,235.001,200.001,218.001,216.9013,510,647
Jun 27, 20241,230.001,224.001,196.001,204.001,202.916,239,547
Jun 26, 20241,239.001,235.001,209.001,211.001,209.9115,749,332
Jun 25, 20241,225.001,235.001,209.001,213.001,211.9010,360,978
Jun 24, 20241,218.001,227.001,202.001,227.001,225.8912,417,518
Jun 21, 20241,249.001,242.001,125.001,214.001,212.9041,627,528
Jun 20, 20241,241.001,274.001,218.001,228.001,226.8928,909,729
Jun 19, 20241,230.001,303.001,243.001,266.001,264.8625,928,350
Jun 18, 20241,170.001,265.001,170.001,240.001,238.8825,097,392
Jun 14, 20241,110.001,177.001,116.001,172.001,170.9412,900,431
Jun 13, 20241,145.001,145.001,126.001,133.001,131.9813,268,758
Jun 12, 20241,135.001,145.001,119.001,142.001,140.976,661,789
Jun 11, 20241,090.001,127.001,107.001,120.001,118.999,921,983
Jun 10, 20241,138.001,136.001,101.001,111.001,110.005,625,054
Jun 7, 20241,112.001,122.001,098.001,117.001,115.995,333,882
Jun 6, 20241,116.001,115.001,087.001,104.001,103.008,135,182
Jun 5, 20241,134.001,134.001,114.001,114.001,112.996,127,028
Jun 4, 20241,137.001,142.001,123.001,127.001,125.9811,080,901
Jun 3, 20241,100.001,136.001,094.001,136.001,134.9712,732,441
May 31, 20241,081.001,100.001,083.001,099.001,098.0112,832,878
May 30, 20241,100.001,112.001,075.001,101.001,100.0021,034,545
May 28, 20241,120.001,128.001,105.001,113.001,111.9912,150,338
May 27, 20241,120.001,124.001,104.001,118.001,116.998,659,026
May 24, 20241,110.001,117.001,084.001,116.001,114.995,590,949
May 23, 20241,078.001,115.001,080.001,115.001,113.9912,518,923
May 22, 20241,097.001,103.001,084.001,087.001,086.027,679,445
May 21, 20241,100.001,099.001,083.001,087.001,086.025,166,020
May 20, 20241,092.001,102.001,089.001,090.001,089.016,142,844
May 17, 20241,115.001,102.001,091.001,100.001,099.017,500,023
May 16, 20241,123.001,107.001,087.001,100.001,099.0112,940,002
May 15, 20241,090.001,100.001,088.001,095.001,094.017,814,782
May 14, 20241,080.001,099.001,077.001,083.001,082.028,204,514
May 13, 20241,102.001,117.001,093.001,096.001,095.017,031,981

Related Tickers