Growthpoint Properties Limited (GRT.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:05PM SAST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,110.00 | 1,177.00 | 1,116.00 | 1,172.00 | 1,172.00 | 12,900,431 |
| 13 Jun 2024 | 1,145.00 | 1,145.00 | 1,126.00 | 1,133.00 | 1,133.00 | 13,268,758 |
| 12 Jun 2024 | 1,135.00 | 1,145.00 | 1,119.00 | 1,142.00 | 1,142.00 | 6,661,789 |
| 11 Jun 2024 | 1,090.00 | 1,127.00 | 1,107.00 | 1,120.00 | 1,120.00 | 9,921,983 |
| 10 Jun 2024 | 1,138.00 | 1,136.00 | 1,101.00 | 1,111.00 | 1,111.00 | 5,625,054 |
| 07 Jun 2024 | 1,112.00 | 1,122.00 | 1,098.00 | 1,117.00 | 1,117.00 | 5,333,882 |
| 06 Jun 2024 | 1,116.00 | 1,115.00 | 1,087.00 | 1,104.00 | 1,104.00 | 8,135,182 |
| 05 Jun 2024 | 1,134.00 | 1,134.00 | 1,114.00 | 1,114.00 | 1,114.00 | 6,127,028 |
| 04 Jun 2024 | 1,137.00 | 1,142.00 | 1,123.00 | 1,127.00 | 1,127.00 | 11,080,901 |
| 03 Jun 2024 | 1,100.00 | 1,136.00 | 1,094.00 | 1,136.00 | 1,136.00 | 12,732,441 |
| 31 May 2024 | 1,081.00 | 1,100.00 | 1,083.00 | 1,099.00 | 1,099.00 | 12,832,878 |
| 30 May 2024 | 1,100.00 | 1,112.00 | 1,075.00 | 1,101.00 | 1,101.00 | 21,034,545 |
| 28 May 2024 | 1,120.00 | 1,128.00 | 1,105.00 | 1,113.00 | 1,113.00 | 12,150,338 |
| 27 May 2024 | 1,120.00 | 1,124.00 | 1,104.00 | 1,118.00 | 1,118.00 | 8,659,026 |
| 24 May 2024 | 1,110.00 | 1,117.00 | 1,084.00 | 1,116.00 | 1,116.00 | 5,590,949 |
| 23 May 2024 | 1,078.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 12,518,923 |
| 22 May 2024 | 1,097.00 | 1,103.00 | 1,084.00 | 1,087.00 | 1,087.00 | 7,679,445 |
| 21 May 2024 | 1,100.00 | 1,099.00 | 1,083.00 | 1,087.00 | 1,087.00 | 5,166,020 |
| 20 May 2024 | 1,092.00 | 1,102.00 | 1,089.00 | 1,090.00 | 1,090.00 | 6,142,844 |
| 17 May 2024 | 1,115.00 | 1,102.00 | 1,091.00 | 1,100.00 | 1,100.00 | 7,500,023 |
| 16 May 2024 | 1,123.00 | 1,107.00 | 1,087.00 | 1,100.00 | 1,100.00 | 12,940,002 |
| 15 May 2024 | 1,090.00 | 1,100.00 | 1,088.00 | 1,095.00 | 1,095.00 | 7,814,782 |
| 14 May 2024 | 1,080.00 | 1,099.00 | 1,077.00 | 1,083.00 | 1,083.00 | 8,204,514 |
| 13 May 2024 | 1,102.00 | 1,117.00 | 1,093.00 | 1,096.00 | 1,096.00 | 7,031,981 |
| 10 May 2024 | 1,085.00 | 1,107.00 | 1,082.00 | 1,103.00 | 1,103.00 | 9,103,858 |
| 09 May 2024 | 1,119.00 | 1,100.00 | 1,074.00 | 1,076.00 | 1,076.00 | 15,983,823 |
| 08 May 2024 | 1,120.00 | 1,102.00 | 1,088.00 | 1,090.00 | 1,090.00 | 7,949,639 |
| 07 May 2024 | 1,110.00 | 1,124.00 | 1,098.00 | 1,099.00 | 1,099.00 | 9,839,096 |
| 06 May 2024 | 1,103.00 | 1,109.00 | 1,090.00 | 1,102.00 | 1,102.00 | 4,192,857 |
| 03 May 2024 | 1,091.00 | 1,110.00 | 1,081.00 | 1,099.00 | 1,099.00 | 6,539,125 |
| 02 May 2024 | 1,055.00 | 1,112.00 | 1,075.00 | 1,085.00 | 1,085.00 | 6,897,541 |
| 30 Apr 2024 | 1,076.00 | 1,097.00 | 1,072.00 | 1,094.00 | 1,094.00 | 9,944,894 |
| 29 Apr 2024 | 1,082.00 | 1,083.00 | 1,064.00 | 1,076.00 | 1,076.00 | 7,757,342 |
| 26 Apr 2024 | 1,049.00 | 1,074.00 | 1,040.00 | 1,065.00 | 1,065.00 | 11,171,509 |
| 25 Apr 2024 | 1,025.00 | 1,044.00 | 1,015.00 | 1,036.00 | 1,036.00 | 11,252,914 |
| 24 Apr 2024 | 1,045.00 | 1,033.00 | 1,016.00 | 1,025.00 | 1,025.00 | 11,330,039 |
| 23 Apr 2024 | 1,040.00 | 1,038.00 | 1,010.00 | 1,027.00 | 1,027.00 | 7,924,472 |
| 22 Apr 2024 | 1,067.00 | 1,047.00 | 1,029.00 | 1,037.00 | 1,037.00 | 4,987,785 |
| 19 Apr 2024 | 1,057.00 | 1,048.00 | 1,030.00 | 1,037.00 | 1,037.00 | 5,693,560 |
| 18 Apr 2024 | 1,031.00 | 1,051.00 | 1,024.00 | 1,045.00 | 1,045.00 | 10,485,525 |
| 17 Apr 2024 | 1,048.00 | 1,053.00 | 1,025.00 | 1,029.00 | 1,029.00 | 14,243,570 |
| 16 Apr 2024 | 1,055.00 | 1,058.00 | 1,040.00 | 1,040.00 | 1,040.00 | 27,429,389 |
| 15 Apr 2024 | 1,075.00 | 1,074.00 | 1,055.00 | 1,063.00 | 1,063.00 | 10,798,427 |
| 12 Apr 2024 | 1,085.00 | 1,094.00 | 1,059.00 | 1,066.00 | 1,066.00 | 14,111,265 |
| 11 Apr 2024 | 1,087.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,094.00 | 10,385,721 |
| 10 Apr 2024 | 1,104.00 | 1,104.00 | 1,075.00 | 1,090.00 | 1,090.00 | 19,972,863 |
| 10 Apr 2024 | 58.8 Dividend | |||||
| 09 Apr 2024 | 1,145.00 | 1,148.00 | 1,125.00 | 1,146.00 | 1,087.20 | 9,164,176 |
| 08 Apr 2024 | 1,134.00 | 1,138.00 | 1,114.00 | 1,134.00 | 1,075.82 | 9,754,987 |
| 05 Apr 2024 | 1,130.00 | 1,126.00 | 1,112.00 | 1,123.00 | 1,065.38 | 5,790,058 |
| 04 Apr 2024 | 1,105.00 | 1,129.00 | 1,101.00 | 1,126.00 | 1,068.23 | 8,560,533 |
| 03 Apr 2024 | 1,139.00 | 1,117.00 | 1,100.00 | 1,105.00 | 1,048.30 | 8,700,741 |
| 02 Apr 2024 | 1,169.00 | 1,165.00 | 1,107.00 | 1,122.00 | 1,064.43 | 15,654,911 |
| 28 Mar 2024 | 1,135.00 | 1,142.00 | 1,120.00 | 1,126.00 | 1,068.23 | 9,274,357 |
| 27 Mar 2024 | 1,133.00 | 1,141.00 | 1,127.00 | 1,130.00 | 1,072.02 | 7,412,326 |
| 26 Mar 2024 | 1,120.00 | 1,142.00 | 1,128.00 | 1,142.00 | 1,083.41 | 8,090,426 |
| 25 Mar 2024 | 1,120.00 | 1,139.00 | 1,114.00 | 1,139.00 | 1,080.56 | 9,946,306 |
| 22 Mar 2024 | 1,134.00 | 1,134.00 | 1,120.00 | 1,124.00 | 1,066.33 | 9,460,720 |
| 20 Mar 2024 | 1,165.00 | 1,162.00 | 1,113.00 | 1,126.00 | 1,068.23 | 37,040,629 |
| 19 Mar 2024 | 1,153.00 | 1,167.00 | 1,144.00 | 1,149.00 | 1,090.05 | 10,535,829 |
| 18 Mar 2024 | 1,179.00 | 1,182.00 | 1,150.00 | 1,152.00 | 1,092.89 | 12,457,778 |
| 15 Mar 2024 | 1,178.00 | 1,181.00 | 1,151.00 | 1,163.00 | 1,103.33 | 22,241,038 |
| 14 Mar 2024 | 1,173.00 | 1,189.00 | 1,161.00 | 1,172.00 | 1,111.87 | 9,194,042 |
| 13 Mar 2024 | 1,165.00 | 1,174.00 | 1,151.00 | 1,173.00 | 1,112.81 | 10,898,221 |
| 12 Mar 2024 | 1,215.00 | 1,209.00 | 1,168.00 | 1,173.00 | 1,112.81 | 8,344,225 |
| 11 Mar 2024 | 1,207.00 | 1,214.00 | 1,194.00 | 1,201.00 | 1,139.38 | 6,633,217 |
| 08 Mar 2024 | 1,210.00 | 1,206.00 | 1,195.00 | 1,206.00 | 1,144.12 | 13,717,236 |
| 07 Mar 2024 | 1,156.00 | 1,201.00 | 1,183.00 | 1,200.00 | 1,138.43 | 9,570,553 |
| 06 Mar 2024 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,133.69 | 9,173,001 |
| 05 Mar 2024 | 1,155.00 | 1,184.00 | 1,162.00 | 1,180.00 | 1,119.46 | 8,005,730 |
| 04 Mar 2024 | 1,180.00 | 1,192.00 | 1,168.00 | 1,172.00 | 1,111.87 | 14,976,607 |
| 01 Mar 2024 | 1,200.00 | 1,183.00 | 1,156.00 | 1,172.00 | 1,111.87 | 4,216,568 |
| 29 Feb 2024 | 1,176.00 | 1,176.00 | 1,161.00 | 1,171.00 | 1,110.92 | 14,263,783 |
| 28 Feb 2024 | 1,180.00 | 1,182.00 | 1,155.00 | 1,161.00 | 1,101.43 | 7,322,389 |
| 27 Feb 2024 | 1,198.00 | 1,200.00 | 1,170.00 | 1,178.00 | 1,117.56 | 14,539,556 |
| 26 Feb 2024 | 1,218.00 | 1,193.00 | 1,172.00 | 1,180.00 | 1,119.46 | 14,617,077 |
| 23 Feb 2024 | 1,206.00 | 1,214.00 | 1,198.00 | 1,198.00 | 1,136.53 | 9,230,717 |
| 22 Feb 2024 | 1,175.00 | 1,210.00 | 1,173.00 | 1,207.00 | 1,145.07 | 10,709,528 |
| 21 Feb 2024 | 1,151.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,109.97 | 9,196,785 |
| 20 Feb 2024 | 1,143.00 | 1,145.00 | 1,129.00 | 1,140.00 | 1,081.51 | 4,015,953 |
| 19 Feb 2024 | 1,178.00 | 1,171.00 | 1,141.00 | 1,143.00 | 1,084.35 | 17,225,449 |
| 16 Feb 2024 | 1,185.00 | 1,199.00 | 1,165.00 | 1,168.00 | 1,108.07 | 14,962,565 |
| 15 Feb 2024 | 1,167.00 | 1,185.00 | 1,174.00 | 1,184.00 | 1,123.25 | 7,679,723 |
| 14 Feb 2024 | 1,175.00 | 1,183.00 | 1,166.00 | 1,178.00 | 1,117.56 | 10,167,369 |
| 13 Feb 2024 | 1,155.00 | 1,187.00 | 1,169.00 | 1,174.00 | 1,113.76 | 7,935,194 |
| 12 Feb 2024 | 1,190.00 | 1,190.00 | 1,157.00 | 1,175.00 | 1,114.71 | 7,648,471 |
| 09 Feb 2024 | 1,189.00 | 1,199.00 | 1,170.00 | 1,176.00 | 1,115.66 | 13,126,066 |
| 08 Feb 2024 | 1,200.00 | 1,200.00 | 1,183.00 | 1,191.00 | 1,129.89 | 15,850,136 |
| 07 Feb 2024 | 1,205.00 | 1,204.00 | 1,187.00 | 1,194.00 | 1,132.74 | 11,303,148 |
| 06 Feb 2024 | 1,211.00 | 1,209.00 | 1,180.00 | 1,204.00 | 1,142.22 | 15,350,429 |
| 05 Feb 2024 | 1,215.00 | 1,208.00 | 1,181.00 | 1,191.00 | 1,129.89 | 9,192,938 |
| 02 Feb 2024 | 1,185.00 | 1,211.00 | 1,185.00 | 1,190.00 | 1,128.94 | 35,358,943 |
| 01 Feb 2024 | 1,172.00 | 1,185.00 | 1,158.00 | 1,185.00 | 1,124.20 | 18,311,151 |
| 31 Jan 2024 | 1,171.00 | 1,187.00 | 1,164.00 | 1,185.00 | 1,124.20 | 22,619,587 |
| 30 Jan 2024 | 1,166.00 | 1,178.00 | 1,154.00 | 1,171.00 | 1,110.92 | 12,786,543 |
| 29 Jan 2024 | 1,150.00 | 1,163.00 | 1,133.00 | 1,157.00 | 1,097.64 | 11,844,388 |
| 26 Jan 2024 | 1,130.00 | 1,158.00 | 1,129.00 | 1,153.00 | 1,093.84 | 15,770,467 |
| 25 Jan 2024 | 1,150.00 | 1,150.00 | 1,125.00 | 1,132.00 | 1,073.92 | 10,189,134 |
| 24 Jan 2024 | 1,140.00 | 1,155.00 | 1,136.00 | 1,149.00 | 1,090.05 | 9,109,028 |
| 23 Jan 2024 | 1,121.00 | 1,140.00 | 1,121.00 | 1,135.00 | 1,076.76 | 9,643,367 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.