Grand Parade Investments Limited (JSE:GPL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 240.00
-1.00 (-0.41%)
At close: Dec 5, 2025
Grand Parade Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 18, 2025 | 226.00 | 242.00 | 210.00 | 242.00 | 242.00 | -3.20% | 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 | 0.40% | 25,307 |
| Sep 9, 2025 | 237.00 | 257.00 | 231.00 | 252.00 | 252.00 | -4.18% | 156,426 |
| Sep 8, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Sep 5, 2025 | 246.00 | 264.00 | 246.00 | 263.00 | 263.00 | -0.38% | 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 | - | 121 |
| Sep 2, 2025 | 270.00 | 270.00 | 241.00 | 264.00 | 264.00 | -2.22% | 26,322 |
| Sep 1, 2025 | 265.00 | 270.00 | 260.00 | 270.00 | 270.00 | 3.05% | 138,866 |
| Aug 29, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| 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 | 4.80% | 555 |
| Aug 26, 2025 | 269.00 | 269.00 | 229.00 | 250.00 | 250.00 | -7.41% | 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 | 10.21% | 2,015 |
| Aug 15, 2025 | 254.00 | 258.00 | 223.00 | 235.00 | 235.00 | 4.44% | 132,297 |
| Aug 14, 2025 | 244.00 | 245.00 | 225.00 | 225.00 | 225.00 | -6.64% | 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 | - | - |
| Aug 8, 2025 | 245.00 | 252.00 | 243.00 | 249.00 | 249.00 | -1.19% | 114,283 |
| Aug 7, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 1,352 |
| Aug 6, 2025 | 252.00 | 252.00 | 241.00 | 252.00 | 252.00 | 2.02% | 15,072 |
| Aug 5, 2025 | 245.00 | 252.00 | 243.00 | 247.00 | 247.00 | -5.00% | 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 | 0.79% | 3,987 |
| Jul 31, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 182,317 |
| Jul 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 29, 2025 | 240.00 | 251.00 | 235.00 | 250.00 | 250.00 | - | 50,095 |
| Jul 28, 2025 | 240.00 | 250.00 | 238.00 | 250.00 | 250.00 | - | 2,678 |
| Jul 25, 2025 | 245.00 | 253.00 | 243.00 | 250.00 | 250.00 | -1.57% | 32,082 |
| Jul 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 898 |
| Jul 23, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | - | 13,302 |
| Jul 22, 2025 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | - | 11,272 |
| Jul 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Jul 18, 2025 | 254.00 | 254.00 | 238.00 | 254.00 | 254.00 | 2.83% | 56,131 |