Johannesburg - Delayed Quote ZAc

Growthpoint Properties Limited (GRT.JO)

Compare
1,226.00
-10.00
(-0.81%)
As of 4:28:00 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,245.001,245.001,196.001,226.001,226.0025,332,644
Apr 3, 20251,285.001,274.001,229.001,236.001,236.0018,316,095
Apr 2, 20251,292.001,300.001,284.001,288.001,288.009,112,851
Apr 1, 20251,308.001,321.001,281.001,297.001,297.008,448,278
Mar 31, 20251,290.001,302.001,258.001,295.001,295.009,555,333
Mar 28, 20251,296.001,307.001,292.001,295.001,295.004,388,138
Mar 27, 20251,305.001,310.001,295.001,305.001,305.006,326,135
Mar 26, 20251,327.001,327.001,298.001,307.001,307.005,329,718
Mar 25, 20251,339.001,327.001,301.001,306.001,306.007,673,523
Mar 24, 20251,320.001,320.001,305.001,306.001,306.0011,334,024
Mar 20, 20251,300.001,323.001,306.001,306.001,306.0042,373,415
Mar 19, 20251,300.001,327.001,308.001,315.001,315.0011,650,276
Mar 18, 20251,340.001,327.001,304.001,316.001,316.008,160,917
Mar 17, 20251,315.001,333.001,318.001,325.001,325.0012,075,522
Mar 14, 20251,339.001,339.001,315.001,330.001,330.008,552,012
Mar 13, 20251,350.001,350.001,309.001,332.001,332.0011,812,319
Mar 12, 20251,310.001,365.001,308.001,345.001,345.0016,888,681
Mar 11, 20251,293.001,310.001,292.001,310.001,310.0012,969,492
Mar 10, 20251,310.001,308.001,292.001,302.001,302.007,860,195
Mar 7, 20251,304.001,308.001,285.001,306.001,306.0010,930,743
Mar 6, 20251,304.001,304.001,276.001,286.001,286.009,762,614
Mar 5, 20251,261.001,304.001,260.001,291.001,291.0013,148,217
Mar 4, 20251,265.001,269.001,233.001,245.001,245.0015,262,620
Mar 3, 20251,285.001,290.001,265.001,268.001,268.005,370,871
Feb 28, 20251,294.001,299.001,270.001,281.001,281.0014,322,402
Feb 27, 20251,300.001,292.001,277.001,286.001,286.009,336,412
Feb 26, 20251,298.001,300.001,279.001,292.001,292.006,111,242
Feb 25, 20251,282.001,301.001,274.001,297.001,297.0026,450,267
Feb 24, 20251,247.001,282.001,247.001,282.001,282.0019,992,179
Feb 21, 20251,248.001,256.001,233.001,253.001,253.007,335,717
Feb 20, 20251,255.001,255.001,215.001,236.001,236.006,335,136
Feb 19, 20251,269.001,269.001,235.001,239.001,239.009,773,078
Feb 18, 20251,224.001,270.001,224.001,254.001,254.0011,723,041
Feb 17, 20251,231.001,235.001,222.001,232.001,232.006,635,492
Feb 14, 20251,231.001,231.001,200.001,231.001,231.0011,023,911
Feb 13, 20251,230.001,233.001,206.001,212.001,212.009,634,866
Feb 12, 20251,215.001,240.001,216.001,219.001,219.009,041,760
Feb 11, 20251,249.001,239.001,223.001,226.001,226.008,611,222
Feb 10, 20251,208.001,247.001,205.001,232.001,232.0014,263,860
Feb 7, 20251,219.001,224.001,203.001,208.001,208.007,064,822
Feb 6, 20251,195.001,220.001,196.001,211.001,211.0011,985,769
Feb 5, 20251,216.001,230.001,196.001,206.001,206.0012,293,737
Feb 4, 20251,204.001,231.001,193.001,220.001,220.0045,767,564
Feb 3, 20251,198.001,204.001,183.001,196.001,196.0017,631,317
Jan 31, 20251,230.001,231.001,207.001,207.001,207.0022,909,718
Jan 30, 20251,228.001,233.001,219.001,225.001,225.0013,476,070
Jan 29, 20251,215.001,232.001,204.001,226.001,226.0018,181,064
Jan 28, 20251,200.001,212.001,201.001,206.001,206.0038,265,447
Jan 27, 20251,216.001,219.001,203.001,207.001,207.0015,400,148
Jan 24, 20251,240.001,254.001,216.001,221.001,221.0010,406,506
Jan 23, 20251,245.001,243.001,227.001,233.001,233.004,144,832
Jan 22, 20251,243.001,252.001,242.001,243.001,243.006,399,293
Jan 21, 20251,251.001,252.001,227.001,246.001,246.007,308,133
Jan 20, 20251,257.001,267.001,236.001,241.001,241.005,762,687
Jan 17, 20251,248.001,259.001,239.001,257.001,257.003,207,935
Jan 16, 20251,244.001,250.001,231.001,236.001,236.007,360,877
Jan 15, 20251,210.001,251.001,205.001,240.001,240.008,308,573
Jan 14, 20251,249.001,245.001,204.001,204.001,204.0012,067,213
Jan 13, 20251,275.001,275.001,220.001,225.001,225.0014,633,263
Jan 10, 20251,279.001,278.001,265.001,275.001,275.007,346,659
Jan 9, 20251,287.001,280.001,260.001,271.001,271.005,213,461
Jan 8, 20251,300.001,293.001,267.001,274.001,274.007,900,192
Jan 7, 20251,276.001,307.501,276.001,296.001,296.003,603,237
Jan 6, 20251,300.001,301.001,282.001,284.001,284.004,332,251
Jan 3, 20251,285.001,296.001,272.001,296.001,296.004,988,449
Jan 2, 20251,280.001,294.001,272.001,279.001,279.005,846,036
Dec 31, 20241,281.001,289.001,269.001,273.001,273.005,342,982
Dec 30, 20241,285.001,289.001,275.001,281.001,281.005,889,383
Dec 27, 20241,303.001,296.001,275.001,285.001,285.004,625,137
Dec 24, 20241,285.001,299.001,290.001,293.001,293.00814,507
Dec 23, 20241,320.001,308.001,283.001,297.001,297.003,493,731
Dec 20, 20241,280.001,313.001,275.001,292.001,292.0021,392,559
Dec 19, 20241,303.001,300.001,284.001,288.001,288.0029,348,558
Dec 18, 20241,323.001,318.001,289.001,304.001,304.0013,060,732
Dec 17, 20241,322.001,345.001,290.001,294.001,294.007,604,104
Dec 13, 20241,334.001,337.001,319.001,330.001,330.005,234,577
Dec 12, 20241,334.001,341.001,314.001,323.001,323.005,732,012
Dec 11, 20241,345.001,344.001,323.001,330.001,330.005,760,298
Dec 10, 20241,333.001,339.001,324.001,332.001,332.006,426,348
Dec 9, 20241,325.001,338.001,318.001,337.001,337.0014,819,098
Dec 6, 20241,329.001,321.001,304.001,323.001,323.004,936,984
Dec 5, 20241,324.001,326.001,310.001,310.001,310.006,387,279
Dec 4, 20241,336.001,341.001,318.001,324.001,324.005,282,598
Dec 3, 20241,319.001,349.001,309.001,330.001,330.0012,895,651
Dec 2, 20241,290.001,323.001,292.001,321.001,321.008,261,491
Nov 29, 20241,313.001,310.001,298.001,299.001,299.005,135,591
Nov 28, 20241,318.001,312.001,293.001,304.001,304.004,247,252
Nov 27, 20241,296.001,305.001,282.001,302.001,302.006,004,195
Nov 26, 20241,300.001,310.001,285.001,296.001,296.009,747,124
Nov 25, 20241,320.001,330.001,305.001,310.001,310.0012,783,690
Nov 22, 20241,323.001,335.001,314.001,314.001,314.006,305,758
Nov 21, 20241,335.001,329.001,306.001,317.001,317.006,895,338
Nov 20, 20241,330.001,335.001,308.001,311.001,311.005,776,769
Nov 19, 20241,339.001,346.001,317.001,317.001,317.005,562,720
Nov 18, 20241,321.001,347.001,291.001,332.001,332.007,723,467
Nov 15, 20241,280.001,328.001,284.001,322.001,322.0011,444,758
Nov 14, 20241,285.001,312.001,281.001,288.001,288.009,711,458
Nov 13, 20241,317.001,298.001,280.001,280.001,280.008,317,622
Nov 12, 20241,316.001,316.001,292.001,297.001,297.0014,511,368
Nov 11, 20241,296.001,323.001,287.001,320.001,320.007,496,262
Nov 8, 20241,332.001,323.001,288.001,296.001,296.009,676,768
Nov 7, 20241,292.001,317.001,290.001,315.001,315.0010,205,380
Nov 6, 20241,294.001,300.001,282.001,290.001,290.0012,091,085
Nov 5, 20241,325.001,337.001,290.001,296.001,296.0012,398,412
Nov 4, 20241,300.001,324.001,302.001,322.001,322.004,968,536
Nov 1, 20241,290.001,319.001,291.001,308.001,308.007,472,508
Oct 31, 20241,326.001,312.001,287.001,305.001,305.0015,685,654
Oct 30, 20241,327.001,332.001,301.001,314.001,314.0017,538,202
Oct 29, 20241,337.001,354.001,323.001,327.001,327.005,269,239
Oct 28, 20241,347.001,352.001,325.001,337.001,337.0010,352,603
Oct 25, 20241,347.001,347.001,322.001,329.001,329.007,627,647
Oct 24, 20241,339.001,348.001,329.001,341.001,341.006,964,419
Oct 23, 20241,308.001,332.001,302.001,323.001,323.006,206,336
Oct 22, 20241,321.001,321.001,300.001,311.001,311.009,485,808
Oct 21, 20241,310.001,326.001,310.001,321.001,321.008,507,377
Oct 18, 20241,339.001,338.001,316.001,327.001,327.0018,211,742
Oct 17, 20241,355.001,359.001,327.001,327.001,327.009,389,139
Oct 16, 2024 58.30 Dividend
Oct 16, 20241,350.001,374.001,333.001,348.001,348.0055,896,852
Oct 15, 20241,395.001,409.001,390.001,394.001,393.4210,125,832
Oct 14, 20241,405.001,409.001,397.001,399.001,398.414,351,798
Oct 11, 20241,380.001,413.001,376.001,410.001,409.417,620,153
Oct 10, 20241,389.001,384.001,365.001,380.001,379.4210,736,798
Oct 9, 20241,389.001,389.001,368.001,380.001,379.429,051,639
Oct 8, 20241,396.001,398.001,365.001,389.001,388.4212,645,968
Oct 7, 20241,384.001,403.001,375.501,396.001,395.429,290,770
Oct 4, 20241,400.001,399.001,380.001,380.001,379.425,030,159
Oct 3, 20241,393.001,400.001,376.001,394.001,393.427,686,701
Oct 2, 20241,413.001,409.001,380.001,395.001,394.427,757,479
Oct 1, 20241,430.001,418.001,386.001,403.001,402.4118,388,866
Sep 30, 20241,417.001,420.001,398.001,403.001,402.4116,800,920
Sep 27, 20241,440.001,433.001,407.001,414.001,413.419,566,303
Sep 26, 20241,435.001,438.001,413.001,417.001,416.4111,756,748
Sep 25, 20241,430.001,457.001,422.001,426.001,425.4013,802,965
Sep 23, 20241,423.001,423.001,395.001,417.001,416.416,981,485
Sep 20, 20241,407.001,425.001,386.001,393.001,392.4221,559,230
Sep 19, 20241,443.001,443.001,386.001,405.001,404.4131,487,354
Sep 18, 20241,421.001,422.001,385.001,400.001,399.419,914,423
Sep 17, 20241,450.001,426.001,396.001,413.001,412.417,694,231
Sep 16, 20241,410.001,419.001,399.001,400.001,399.4111,337,949
Sep 13, 20241,410.001,425.001,386.001,405.001,404.419,104,260
Sep 12, 20241,425.001,456.001,372.001,387.001,386.4217,633,442
Sep 11, 20241,445.001,450.001,395.001,423.001,422.4020,858,683
Sep 10, 20241,465.001,475.001,445.001,456.001,455.3914,719,705
Sep 9, 20241,450.001,456.001,427.001,451.001,450.3919,878,075
Sep 6, 20241,396.001,455.001,387.001,442.001,441.4011,696,603
Sep 5, 20241,399.001,406.001,378.001,406.001,405.4126,651,481
Sep 4, 20241,392.001,396.001,377.001,391.001,390.4214,935,766
Sep 3, 20241,388.001,402.001,373.001,387.001,386.4210,883,866
Sep 2, 20241,425.001,412.001,375.001,388.001,387.429,169,314
Aug 30, 20241,400.001,425.001,402.001,410.001,409.4115,457,951
Aug 29, 20241,410.001,424.001,397.001,407.001,406.4111,455,194
Aug 28, 20241,410.001,410.001,391.001,407.001,406.4111,017,918
Aug 27, 20241,370.001,408.001,377.001,405.001,404.4112,182,199
Aug 26, 20241,366.001,381.001,357.001,381.001,380.427,431,523
Aug 23, 20241,359.001,369.001,347.001,368.001,367.4315,560,255
Aug 22, 20241,350.001,369.001,337.001,352.001,351.4312,228,198
Aug 21, 20241,360.001,355.001,331.001,342.001,341.447,523,843
Aug 20, 20241,360.001,360.001,317.001,336.001,335.447,151,792
Aug 19, 20241,360.001,365.001,342.001,350.001,349.448,573,966
Aug 16, 20241,335.001,364.001,341.001,348.001,347.4419,678,481
Aug 15, 20241,316.001,346.001,309.001,335.001,334.4413,409,630
Aug 14, 20241,297.001,319.001,303.001,315.001,314.454,939,938
Aug 13, 20241,297.001,304.001,281.001,303.001,302.466,813,014
Aug 12, 20241,300.001,305.001,290.001,290.001,289.463,519,843
Aug 8, 20241,294.001,305.001,282.001,300.001,299.4614,305,898
Aug 7, 20241,263.001,309.001,273.001,301.001,300.4610,267,247
Aug 6, 20241,271.001,279.001,244.001,275.001,274.4718,498,365
Aug 5, 20241,230.001,277.001,211.001,254.001,253.4821,831,678
Aug 2, 20241,260.001,263.001,248.001,251.001,250.489,355,017
Aug 1, 20241,230.001,272.001,229.001,264.001,263.4711,160,940
Jul 31, 20241,226.001,235.001,219.001,234.001,233.486,319,408
Jul 30, 20241,215.001,226.001,207.001,216.001,215.495,229,524
Jul 29, 20241,216.001,231.001,213.001,218.001,217.496,663,582
Jul 26, 20241,222.001,236.001,216.001,216.001,215.497,912,888
Jul 25, 20241,200.001,228.001,199.001,227.001,226.494,951,403
Jul 24, 20241,220.001,218.001,207.001,213.001,212.494,015,087
Jul 23, 20241,210.001,219.001,196.001,219.001,218.495,110,265
Jul 22, 20241,215.001,212.001,196.001,209.001,208.498,307,374
Jul 19, 20241,203.001,210.001,189.001,194.001,193.5011,011,466
Jul 18, 20241,220.001,223.001,197.001,200.001,199.5010,970,254
Jul 17, 20241,227.001,228.001,201.001,207.001,206.509,183,764
Jul 16, 20241,254.001,254.001,224.001,227.001,226.499,957,694
Jul 15, 20241,229.001,258.001,227.001,258.001,257.4711,099,597
Jul 12, 20241,245.001,253.001,225.001,242.001,241.484,326,220
Jul 11, 20241,232.001,238.001,209.001,235.001,234.487,893,292
Jul 10, 20241,235.001,239.001,216.001,216.001,215.498,791,311
Jul 9, 20241,230.001,235.001,213.001,223.001,222.497,788,239
Jul 8, 20241,231.001,238.001,215.001,227.001,226.496,095,030
Jul 5, 20241,239.001,248.001,218.001,231.001,230.497,084,043
Jul 4, 20241,211.001,241.001,211.001,235.001,234.484,145,763
Jul 3, 20241,212.001,217.001,202.001,211.001,210.497,930,184
Jul 2, 20241,258.001,254.001,200.001,206.001,205.508,597,793
Jul 1, 20241,245.001,276.001,239.001,239.001,238.4823,738,711
Jun 28, 20241,210.001,235.001,200.001,218.001,217.4913,510,647
Jun 27, 20241,230.001,224.001,196.001,204.001,203.506,239,547
Jun 26, 20241,239.001,235.001,209.001,211.001,210.4915,749,332
Jun 25, 20241,225.001,235.001,209.001,213.001,212.4910,360,978
Jun 24, 20241,218.001,227.001,202.001,227.001,226.4912,417,518
Jun 21, 20241,249.001,242.001,125.001,214.001,213.4941,627,528
Jun 20, 20241,241.001,274.001,218.001,228.001,227.4928,909,729
Jun 19, 20241,230.001,303.001,243.001,266.001,265.4725,928,350
Jun 18, 20241,170.001,265.001,170.001,240.001,239.4825,097,392
Jun 14, 20241,110.001,177.001,116.001,172.001,171.5112,900,431
Jun 13, 20241,145.001,145.001,126.001,133.001,132.5313,268,758
Jun 12, 20241,135.001,145.001,119.001,142.001,141.526,661,789
Jun 11, 20241,090.001,127.001,107.001,120.001,119.539,921,983
Jun 10, 20241,138.001,136.001,101.001,111.001,110.545,625,054
Jun 7, 20241,112.001,122.001,098.001,117.001,116.535,333,882
Jun 6, 20241,116.001,115.001,087.001,104.001,103.548,135,182
Jun 5, 20241,134.001,134.001,114.001,114.001,113.536,127,028
Jun 4, 20241,137.001,142.001,123.001,127.001,126.5311,080,901
Jun 3, 20241,100.001,136.001,094.001,136.001,135.5212,732,441
May 31, 20241,081.001,100.001,083.001,099.001,098.5412,832,878
May 30, 20241,100.001,112.001,075.001,101.001,100.5421,034,545
May 28, 20241,120.001,128.001,105.001,113.001,112.5312,150,338
May 27, 20241,120.001,124.001,104.001,118.001,117.538,659,026
May 24, 20241,110.001,117.001,084.001,116.001,115.535,590,949
May 23, 20241,078.001,115.001,080.001,115.001,114.5312,518,923
May 22, 20241,097.001,103.001,084.001,087.001,086.557,679,445
May 21, 20241,100.001,099.001,083.001,087.001,086.555,166,020
May 20, 20241,092.001,102.001,089.001,090.001,089.546,142,844
May 17, 20241,115.001,102.001,091.001,100.001,099.547,500,023
May 16, 20241,123.001,107.001,087.001,100.001,099.5412,940,002
May 15, 20241,090.001,100.001,088.001,095.001,094.547,814,782
May 14, 20241,080.001,099.001,077.001,083.001,082.558,204,514
May 13, 20241,102.001,117.001,093.001,096.001,095.547,031,981
May 10, 20241,085.001,107.001,082.001,103.001,102.549,103,858
May 9, 20241,119.001,100.001,074.001,076.001,075.5515,983,823
May 8, 20241,120.001,102.001,088.001,090.001,089.547,949,639
May 7, 20241,110.001,124.001,098.001,099.001,098.549,839,096
May 6, 20241,103.001,109.001,090.001,102.001,101.544,192,857
May 3, 20241,091.001,110.001,081.001,099.001,098.546,539,125
May 2, 20241,055.001,112.001,075.001,085.001,084.556,897,541
Apr 30, 20241,076.001,097.001,072.001,094.001,093.549,944,894
Apr 29, 20241,082.001,083.001,064.001,076.001,075.557,757,342
Apr 26, 20241,049.001,074.001,040.001,065.001,064.5511,171,509
Apr 25, 20241,025.001,044.001,015.001,036.001,035.5711,252,914
Apr 24, 20241,045.001,033.001,016.001,025.001,024.5711,330,039
Apr 23, 20241,040.001,038.001,010.001,027.001,026.577,924,472
Apr 22, 20241,067.001,047.001,029.001,037.001,036.574,987,785
Apr 19, 20241,057.001,048.001,030.001,037.001,036.575,693,560
Apr 18, 20241,031.001,051.001,024.001,045.001,044.5610,485,525
Apr 17, 20241,048.001,053.001,025.001,029.001,028.5714,243,570
Apr 16, 20241,055.001,058.001,040.001,040.001,039.5727,429,389
Apr 15, 20241,075.001,074.001,055.001,063.001,062.5610,798,427
Apr 12, 20241,085.001,094.001,059.001,066.001,065.5514,111,265
Apr 11, 20241,087.001,094.001,078.001,094.001,093.5410,385,721
Apr 10, 2024 58.80 Dividend
Apr 10, 20241,104.001,104.001,075.001,090.001,089.5419,972,863
Apr 9, 20241,145.001,148.001,125.001,146.001,144.939,164,176
Apr 8, 20241,134.001,138.001,114.001,134.001,132.949,754,987
Apr 5, 20241,130.001,126.001,112.001,123.001,121.955,790,058
Apr 4, 20241,105.001,129.001,101.001,126.001,124.958,560,533