Grand Parade Investments Limited (JSE:GPL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 216.00
-14.00 (-6.09%)
Oct 21, 2025, 4:17 PM SAST
Grand Parade Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 216.00 | 221.00 | 216.00 | 216.00 | 217.00 | -6.09% | 5,662 |
| Oct 20, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -1.71% | 27,600 |
| Oct 17, 2025 | 215.00 | 237.00 | 215.00 | 234.00 | 234.00 | -1.68% | 16,251 |
| Oct 16, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 15, 2025 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | -0.83% | 701 |
| Oct 14, 2025 | 249.00 | 254.00 | 221.00 | 240.00 | 240.00 | 6.67% | 815 |
| Oct 13, 2025 | 240.00 | 254.00 | 225.00 | 225.00 | 225.00 | -13.13% | 943 |
| Oct 10, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Oct 9, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Oct 8, 2025 | 258.00 | 259.00 | 244.00 | 259.00 | 259.00 | -7.50% | 11,312 |
| Oct 7, 2025 | 256.00 | 280.00 | 256.00 | 280.00 | 280.00 | 8.95% | 50,000 |
| Oct 6, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | - |
| Oct 3, 2025 | 210.00 | 257.00 | 210.00 | 257.00 | 257.00 | -0.39% | 13,531 |
| Oct 2, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Oct 1, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | 7.50% | 440 |
| Sep 30, 2025 | 235.00 | 240.00 | 205.00 | 240.00 | 240.00 | 18.23% | 23,764 |
| Sep 29, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -10.96% | 16,866 |
| Sep 26, 2025 | 255.00 | 255.00 | 194.00 | 228.00 | 228.00 | -10.59% | 33,762 |
| Sep 25, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Sep 23, 2025 | 221.00 | 255.00 | 220.00 | 255.00 | 255.00 | -1.54% | 14,610 |
| Sep 22, 2025 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | -0.38% | 4,144 |
| Sep 19, 2025 | 213.00 | 260.00 | 213.00 | 260.00 | 260.00 | 7.88% | 118,287 |
| Sep 18, 2025 | 226.00 | 242.00 | 210.00 | 241.00 | 241.00 | -3.60% | 262,813 |
| Sep 17, 2025 | 235.00 | 250.00 | 231.00 | 250.00 | 250.00 | - | 5,183 |
| Sep 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.19% | 320 |
| Sep 15, 2025 | 233.00 | 253.00 | 233.00 | 253.00 | 253.00 | - | 611 |
| Sep 12, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Sep 11, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Sep 10, 2025 | 235.00 | 253.00 | 231.00 | 253.00 | 253.00 | 1.20% | 25,307 |
| Sep 9, 2025 | 237.00 | 257.00 | 231.00 | 250.00 | 250.00 | -4.94% | 156,426 |
| Sep 8, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.38% | - |
| Sep 5, 2025 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | - | 130,048 |
| Sep 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 1,100 |
| Sep 3, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.38% | 121 |
| Sep 2, 2025 | 270.00 | 270.00 | 241.00 | 263.00 | 263.00 | -2.59% | 26,322 |
| Sep 1, 2025 | 265.00 | 270.00 | 260.00 | 270.00 | 270.00 | 8.00% | 138,866 |
| Aug 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -4.58% | - |
| Aug 28, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 426 |
| Aug 27, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5.65% | 555 |
| Aug 26, 2025 | 269.00 | 269.00 | 229.00 | 248.00 | 248.00 | -8.15% | 24,699 |
| Aug 25, 2025 | 250.00 | 270.00 | 227.00 | 270.00 | 270.00 | 8.00% | 11,873 |
| Aug 22, 2025 | 228.00 | 250.00 | 228.00 | 250.00 | 250.00 | - | 26,547 |
| Aug 21, 2025 | 231.00 | 250.00 | 231.00 | 250.00 | 250.00 | -3.47% | 5,585 |
| Aug 20, 2025 | 240.00 | 259.00 | 235.00 | 259.00 | 259.00 | - | 32,578 |
| Aug 19, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | - | 1,795 |
| Aug 18, 2025 | 255.00 | 259.00 | 255.00 | 259.00 | 259.00 | 1.17% | 2,015 |
| Aug 15, 2025 | 254.00 | 258.00 | 223.00 | 256.00 | 256.00 | 13.27% | 132,297 |
| Aug 14, 2025 | 244.00 | 245.00 | 225.00 | 226.00 | 226.00 | -6.22% | 101,278 |
| Aug 13, 2025 | 248.00 | 248.00 | 241.00 | 241.00 | 241.00 | -3.21% | 28,500 |
| Aug 12, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | 696 |