JSE · GRT · stock
Growthpoint Properties Limited (GRT) stock price history
Every JSE trading session of Growthpoint Properties Limited from Feb 2, 2009 to Nov 12, 2026: 4,006 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRT adjusted close, 2009 to 2026
- ZAR 31.07
- All time high, 2018
- ZAR 18.91
- 52 week high, ZAR 15.25 low
- 4,006
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GRT key facts
- Growthpoint Properties Limited (GRT) closed at ZAR 16.25 on Nov 12, 2026 on JSE.
- GRT's all time high close is ZAR 31.07, set on Mar 7, 2018; its all time low close is ZAR 9.27 on Oct 26, 2023.
- GRT's 52 week range is ZAR 15.25 to ZAR 18.91.
- GRT returned -3.8% over the year to Nov 12, 2026 and +21.5% over five years.
- Over ten years GRT returned -33%, -3.9% a year compounded.
- GRT's deepest drawdown was -70.2% from Mar 7, 2018 to Oct 26, 2023.
- DataCedar holds 4,006 daily sessions of GRT history from Feb 2, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
GRT price chart, 2009 to 2026
GRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | -7.5% |
| 6 months | -0.9% |
| Year to date | -6.6% |
| 1 year | -3.8% |
| 3 years | +57.5% |
| 5 years | +21.5% |
| 10 years | -32.8% |
| Since Feb 2, 2009 | +16.1% |
| Compound annual growth, 17.8 years | +0.8% |
GRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 31.07 on Mar 7, 2018
- All time low close
- ZAR 9.27 on Oct 26, 2023
- 52 week high
- ZAR 18.91 on Feb 19, 2026
- 52 week low
- ZAR 15.25 on Oct 15, 2026
- Deepest drawdown
- -70.2% from Mar 7, 2018 to Oct 26, 2023, not yet recovered
- Best single session
- +18.8% on Jun 3, 2020
- Worst single session
- -14.8% on Nov 13, 2020
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2020, -43%
GRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 2, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 17.32 | ZAR 18.91 | ZAR 15.25 | ZAR 16.25 | -5.3% | 1.2B | 126 |
| 2025 | ZAR 12.78 | ZAR 17.74 | ZAR 11.51 | ZAR 17.15 | +34.9% | 1.8B | 185 |
| 2024 | ZAR 11.77 | ZAR 14.73 | ZAR 10.13 | ZAR 12.71 | +9.1% | 1.9B | 174 |
| 2023 | ZAR 14.54 | ZAR 15.04 | ZAR 9.12 | ZAR 11.65 | -19.9% | 2.8B | 171 |
| 2022 | ZAR 15.20 | ZAR 15.58 | ZAR 11.57 | ZAR 14.54 | -4.8% | 1.7B | 172 |
| 2021 | ZAR 12.44 | ZAR 16.03 | ZAR 11.30 | ZAR 15.28 | +21.2% | 2.1B | 195 |
| 2020 | ZAR 22.26 | ZAR 22.36 | ZAR 9.99 | ZAR 12.61 | -42.6% | 2.5B | 199 |
| 2019 | ZAR 23.05 | ZAR 26.15 | ZAR 21.42 | ZAR 21.97 | -5.0% | 1.8B | 227 |
| 2018 | ZAR 27.67 | ZAR 31.25 | ZAR 22.04 | ZAR 23.13 | -15.7% | 2.9B | 250 |
| 2017 | ZAR 25.67 | ZAR 27.93 | ZAR 23.57 | ZAR 27.44 | +6.9% | 1.9B | 254 |
| 2016 | ZAR 23.01 | ZAR 27.51 | ZAR 20.57 | ZAR 25.67 | +11.5% | 1.8B | 261 |
| 2015 | ZAR 27.22 | ZAR 30.20 | ZAR 17.79 | ZAR 23.01 | -15.4% | 1.7B | 261 |
| 2014 | ZAR 24.02 | ZAR 27.48 | ZAR 21.20 | ZAR 27.22 | +13.3% | 1.3B | 260 |
| 2013 | ZAR 24.23 | ZAR 30.60 | ZAR 22.26 | ZAR 24.02 | -0.8% | 1.2B | 261 |
| 2012 | ZAR 18.33 | ZAR 27.44 | ZAR 18.33 | ZAR 24.23 | +32.2% | 878.7M | 260 |
| 2011 | ZAR 17.79 | ZAR 24.70 | ZAR 15.81 | ZAR 18.33 | +1.3% | 822M | 260 |
| 2010 | ZAR 13.80 | ZAR 18.17 | ZAR 13.37 | ZAR 18.10 | +31.1% | 800.1M | 261 |
| 2009 | ZAR 14.58 | ZAR 14.75 | ZAR 12.30 | ZAR 13.80 | n/a | 670.6M | 229 |
GRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 16.25 | +4.5% |
| October 2026 | ZAR 15.55 | -3.0% |
| September 2026 | ZAR 16.03 | -2.1% |
| August 2026 | ZAR 16.37 | -7.4% |
| July 2026 | ZAR 17.68 | +1.1% |
| June 2026 | ZAR 17.49 | +3.9% |
| May 2026 | ZAR 16.84 | +2.4% |
| April 2026 | ZAR 16.45 | +1.8% |
| March 2026 | ZAR 16.16 | -12.2% |
| February 2026 | ZAR 18.40 | +4.0% |
| January 2026 | ZAR 17.69 | +3.1% |
| December 2025 | ZAR 17.15 | -2.2% |
About the GRT data
Daily bars. 4,006 sessions from Feb 2, 2009 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AGRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
GRT share price history
