Grand Parade Investments Limited (JSE:GPL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 179.00
-10.00 (-5.29%)
Mar 6, 2026, 4:10 PM SAST
Grand Parade Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | - | - | 223 |
| Mar 4, 2026 | 175.00 | 189.00 | 175.00 | 189.00 | 189.00 | -5.97% | 136,382 |
| Mar 3, 2026 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | -1.47% | 7,496 |
| Mar 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.55% | 1,100 |
| Feb 27, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Feb 26, 2026 | 190.00 | 197.00 | 182.00 | 197.00 | 197.00 | 3.68% | 42,100 |
| Feb 25, 2026 | 195.00 | 195.00 | 178.00 | 190.00 | 190.00 | -2.56% | 153,871 |
| Feb 24, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 6,467 |
| Feb 23, 2026 | 192.00 | 200.00 | 192.00 | 200.00 | 200.00 | 4.17% | 6,478 |
| Feb 20, 2026 | 175.00 | 192.00 | 175.00 | 192.00 | 192.00 | -4.95% | 5,927 |
| Feb 19, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Feb 18, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 333 |
| Feb 17, 2026 | 183.00 | 202.00 | 176.00 | 202.00 | 202.00 | 1.00% | 133,289 |
| Feb 16, 2026 | 186.00 | 200.00 | 182.00 | 200.00 | 200.00 | -1.96% | 2,077 |
| Feb 13, 2026 | 191.00 | 205.00 | 190.00 | 204.00 | 204.00 | 3.03% | 112,144 |
| Feb 12, 2026 | 180.00 | 198.00 | 180.00 | 198.00 | 198.00 | 0.51% | 101,472 |
| Feb 11, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -4.37% | 1,000 |
| Feb 10, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | -1.90% | 44,232 |
| Feb 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 333 |
| Feb 6, 2026 | 190.00 | 210.00 | 190.00 | 210.00 | 210.00 | -1.41% | 3,228 |
| Feb 5, 2026 | 194.00 | 213.00 | 193.00 | 213.00 | 213.00 | -0.93% | 26,039 |
| Feb 4, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Feb 3, 2026 | 188.00 | 215.00 | 187.00 | 215.00 | 215.00 | - | 40,240 |
| Feb 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 333 |
| Jan 30, 2026 | 200.00 | 215.00 | 200.00 | 215.00 | 215.00 | 8.59% | 17,458 |
| Jan 29, 2026 | 187.00 | 210.00 | 187.00 | 198.00 | 198.00 | -11.21% | 14,721 |
| Jan 28, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Jan 27, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 2.76% | 3,049 |
| Jan 26, 2026 | 219.00 | 219.00 | 200.00 | 217.00 | 217.00 | -0.91% | 11,005 |
| Jan 23, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Jan 22, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Jan 21, 2026 | 200.00 | 219.00 | 190.00 | 219.00 | 219.00 | 9.50% | 29,148 |
| Jan 20, 2026 | 218.00 | 218.00 | 188.00 | 200.00 | 200.00 | -6.98% | 3,881 |
| Jan 19, 2026 | 185.00 | 215.00 | 185.00 | 215.00 | 215.00 | -1.38% | 15,446 |
| Jan 16, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Jan 15, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Jan 14, 2026 | 187.00 | 218.00 | 186.00 | 218.00 | 218.00 | 14.74% | 25,107 |
| Jan 13, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | -3.55% | 37,686 |
| Jan 12, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Jan 9, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Jan 8, 2026 | 187.00 | 197.00 | 187.00 | 197.00 | 197.00 | -1.50% | 61,299 |
| Jan 7, 2026 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | - | 347 |
| Jan 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 9,451 |
| Jan 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 2, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 8.81% | 14,524 |
| Dec 31, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -5.85% | 11,199 |
| Dec 30, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -5.96% | 11,238 |
| Dec 29, 2025 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | - | 1,942 |
| Dec 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 23, 2025 | 201.00 | 219.00 | 190.00 | 218.00 | 218.00 | 6.34% | 37,998 |
| Dec 22, 2025 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | -6.82% | 6,622 |
| Dec 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.46% | 222 |
| Dec 17, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Dec 15, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 2.34% | 1,908 |
| Dec 12, 2025 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | 1.42% | 377 |
| Dec 11, 2025 | 210.00 | 211.00 | 200.00 | 211.00 | 211.00 | - | 91,471 |
| Dec 10, 2025 | 234.00 | 234.00 | 211.00 | 211.00 | 211.00 | -7.46% | 5,111 |
| Dec 9, 2025 | 224.00 | 228.00 | 211.00 | 228.00 | 228.00 | -5.00% | 28,799 |
| Dec 8, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Dec 5, 2025 | 239.00 | 240.00 | 213.00 | 240.00 | 240.00 | -0.41% | 2,740 |
| Dec 4, 2025 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | -0.41% | 2,520 |
| Dec 3, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | 2,500 |
| Dec 2, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | 8,691 |
| Dec 1, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 6.61% | 20 |
| 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 |