Grand Parade Investments Limited (JSE:GPL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 227.00
+2.00 (0.89%)
At close: Nov 28, 2025
Grand Parade Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 225.00 | 227.00 | 210.00 | 227.00 | 227.00 | 0.89% | 37,489 |
| Nov 27, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | - | 28,461 |
| Nov 26, 2025 | 212.00 | 225.00 | 212.00 | 225.00 | 225.00 | - | 40,252 |
| Nov 25, 2025 | 215.00 | 225.00 | 215.00 | 225.00 | 225.00 | - | 6,924 |
| Nov 24, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | - | 10,250 |
| Nov 21, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.74% | 1,099 |
| Nov 20, 2025 | 220.00 | 220.00 | 206.00 | 219.00 | 219.00 | -0.45% | 30,377 |
| Nov 19, 2025 | 207.00 | 220.00 | 207.00 | 220.00 | 220.00 | - | 6,700 |
| Nov 18, 2025 | 215.00 | 220.00 | 206.00 | 220.00 | 220.00 | 2.33% | 44,200 |
| Nov 17, 2025 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 21,548 |
| Nov 14, 2025 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 5.00% | 178,477 |
| Nov 13, 2025 | 201.00 | 209.00 | 200.00 | 200.00 | 200.00 | -4.76% | 81,845 |
| Nov 12, 2025 | 205.00 | 210.00 | 201.00 | 210.00 | 210.00 | -1.87% | 11,720 |
| Nov 11, 2025 | 209.00 | 214.00 | 201.00 | 214.00 | 214.00 | -0.47% | 68,864 |
| Nov 10, 2025 | 200.00 | 215.00 | 200.00 | 215.00 | 215.00 | 2.38% | 192,025 |
| Nov 7, 2025 | 197.00 | 210.00 | 190.00 | 210.00 | 210.00 | -0.47% | 21,483 |
| Nov 6, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 3.43% | 154 |
| Nov 5, 2025 | 210.00 | 219.00 | 204.00 | 204.00 | 204.00 | -5.12% | 28,355 |
| Nov 4, 2025 | 205.00 | 215.00 | 204.00 | 215.00 | 215.00 | 1.90% | 50,447 |
| Nov 3, 2025 | 217.00 | 217.00 | 205.00 | 211.00 | 211.00 | -4.09% | 22,478 |
| Oct 31, 2025 | 216.00 | 220.00 | 205.00 | 220.00 | 220.00 | 1.85% | 23,089 |
| Oct 30, 2025 | 205.00 | 216.00 | 204.00 | 216.00 | 216.00 | 3.85% | 13,542 |
| Oct 29, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4.00% | 910 |
| Oct 28, 2025 | 209.00 | 209.00 | 198.00 | 200.00 | 200.00 | -4.31% | 130,755 |
| Oct 27, 2025 | 201.00 | 209.00 | 191.00 | 209.00 | 209.00 | -0.48% | 27,132 |
| Oct 24, 2025 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | -2.78% | 13,049 |
| Oct 23, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 122 |
| Oct 22, 2025 | 208.00 | 216.00 | 200.00 | 216.00 | 216.00 | - | 216,163 |
| Oct 21, 2025 | 216.00 | 221.00 | 216.00 | 216.00 | 216.00 | -6.09% | 5,662 |
| Oct 20, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.54% | 27,600 |
| Oct 17, 2025 | 215.00 | 237.00 | 215.00 | 236.00 | 236.00 | -0.84% | 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 | -1.65% | 701 |
| Oct 14, 2025 | 249.00 | 254.00 | 221.00 | 242.00 | 242.00 | 7.56% | 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 | -11.74% | 16,866 |
| Sep 26, 2025 | 255.00 | 255.00 | 194.00 | 230.00 | 230.00 | -9.80% | 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 | 7.44% | 118,287 |