Grand Parade Investments Limited (JSE:GPL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 240.00
+37.00 (18.23%)
Sep 30, 2025, 5:00 PM SAST
Grand Parade Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.81% | - |
| Aug 8, 2025 | 245.00 | 252.00 | 243.00 | 247.00 | 247.00 | -1.98% | 114,283 |
| Aug 7, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 1,352 |
| Aug 6, 2025 | 252.00 | 252.00 | 241.00 | 250.00 | 250.00 | -0.40% | 15,072 |
| Aug 5, 2025 | 245.00 | 252.00 | 243.00 | 251.00 | 251.00 | -3.46% | 51,955 |
| Aug 4, 2025 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 1.56% | 1,326 |
| Aug 1, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 1.19% | 3,987 |
| Jul 31, 2025 | 250.00 | 254.00 | 250.00 | 253.00 | 253.00 | 1.20% | 182,317 |
| Jul 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.40% | - |
| Jul 29, 2025 | 240.00 | 251.00 | 235.00 | 251.00 | 251.00 | 1.21% | 50,095 |
| Jul 28, 2025 | 240.00 | 250.00 | 238.00 | 248.00 | 248.00 | - | 2,678 |
| Jul 25, 2025 | 245.00 | 253.00 | 243.00 | 248.00 | 248.00 | -2.36% | 32,082 |
| Jul 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.40% | 898 |
| Jul 23, 2025 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.39% | 13,302 |
| Jul 22, 2025 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | - | 11,272 |