Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

3.485 -0.015 (-0.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.960 3.100 2.890 2.950 14,406,494 +0.09(+3.15%)
Apr 28, 2022 2.820 2.940 2.630 2.860 13,795,446 +0.15(+5.54%)
Apr 27, 2022 2.710 2.890 2.680 2.710 10,746,405 +0.00(+0.00%)
Apr 26, 2022 2.830 2.850 2.680 2.710 10,716,455 -0.15(-5.24%)
Apr 25, 2022 2.790 2.860 2.720 2.860 12,052,324 +0.01(+0.35%)
Apr 22, 2022 2.920 2.930 2.810 2.850 15,211,097 -0.01(-0.35%)
Apr 21, 2022 3.070 3.100 2.840 2.860 18,754,532 -0.15(-4.98%)
Apr 20, 2022 3.270 3.280 3.000 3.010 12,204,175 -0.28(-8.51%)
Apr 19, 2022 3.040 3.350 3.000 3.290 15,616,718 +0.24(+7.87%)
Apr 18, 2022 3.220 3.230 3.020 3.050 15,794,473 -0.15(-4.69%)
Apr 14, 2022 3.410 3.440 3.170 3.200 17,179,324 -0.28(-8.05%)
Apr 13, 2022 3.420 3.510 3.360 3.480 13,063,201 +0.08(+2.35%)
Apr 12, 2022 3.590 3.620 3.380 3.400 13,261,661 -0.12(-3.41%)
Apr 11, 2022 3.510 3.685 3.410 3.520 14,700,371 -0.09(-2.49%)
Apr 08, 2022 3.510 3.820 3.350 3.610 18,061,396 +0.13(+3.74%)
Apr 07, 2022 3.600 3.655 3.351 3.480 13,251,638 -0.11(-3.06%)
Apr 06, 2022 3.600 3.780 3.550 3.590 11,915,687 -0.10(-2.84%)
Apr 05, 2022 3.850 3.900 3.520 3.695 15,306,035 -0.23(-5.74%)
Apr 04, 2022 3.560 3.920 3.550 3.920 11,892,392 +0.45(+12.97%)
Apr 01, 2022 3.570 3.705 3.440 3.470 15,933,811 -0.03(-0.86%)
Mar 31, 2022 3.580 3.590 3.390 3.500 16,978,508 -0.05(-1.41%)
Mar 30, 2022 3.880 3.920 3.520 3.550 13,015,741 -0.36(-9.21%)
Mar 29, 2022 3.580 3.950 3.570 3.910 25,043,276 +0.47(+13.66%)
Mar 28, 2022 3.410 3.520 3.340 3.440 15,364,256 +0.14(+4.24%)
Mar 25, 2022 3.620 3.655 3.285 3.300 15,623,048 -0.33(-9.09%)
Mar 24, 2022 3.790 3.800 3.530 3.630 15,190,591 -0.08(-2.16%)
Mar 23, 2022 3.760 3.790 3.580 3.710 9,559,985 -0.04(-1.07%)
Mar 22, 2022 4.020 4.020 3.700 3.750 13,183,385 -0.12(-3.10%)
Mar 21, 2022 4.020 4.080 3.780 3.870 12,826,809 -0.23(-5.61%)
Mar 18, 2022 3.740 4.130 3.640 4.100 24,107,846 +0.32(+8.47%)
Mar 17, 2022 3.480 3.800 3.435 3.780 15,327,950 +0.25(+7.08%)
Mar 16, 2022 3.170 3.720 3.160 3.530 35,761,996 +0.50(+16.50%)
Mar 15, 2022 3.030 3.340 2.950 3.030 29,505,180 +0.01(+0.33%)
Mar 14, 2022 3.060 3.280 2.970 3.020 24,167,478 -0.12(-3.82%)
Mar 11, 2022 3.270 3.270 2.995 3.140 19,410,690 -0.15(-4.56%)
Mar 10, 2022 3.160 3.400 2.980 3.290 21,728,776 +0.15(+4.78%)
Mar 09, 2022 3.350 3.360 3.060 3.140 27,898,420 -0.10(-3.09%)
Mar 08, 2022 3.340 3.415 3.110 3.240 28,082,870 -0.12(-3.57%)
Mar 07, 2022 3.310 3.630 3.300 3.360 27,690,390 +0.00(+0.00%)
Mar 04, 2022 3.590 4.180 3.265 3.360 85,870,744 +0.08(+2.44%)
Mar 03, 2022 4.840 4.840 3.090 3.280 115,871,304 -1.95(-37.28%)
Mar 02, 2022 5.450 5.530 5.080 5.230 17,888,800 -0.29(-5.25%)
Mar 01, 2022 5.620 5.680 5.400 5.520 14,082,244 -0.24(-4.17%)
Feb 28, 2022 5.860 6.030 5.610 5.760 178,802,368 -0.04(-0.69%)
Feb 25, 2022 5.360 5.860 5.450 5.800 25,186,460 +0.30(+5.45%)
Feb 24, 2022 4.830 5.520 4.830 5.500 31,367,506 +0.20(+3.77%)
Feb 23, 2022 5.190 5.420 5.140 5.300 25,395,888 +0.13(+2.51%)
Feb 22, 2022 5.380 5.480 4.960 5.170 27,062,072 -0.35(-6.34%)
Feb 18, 2022 5.520 0 -0.29(-4.99%)
Feb 17, 2022 5.990 6.055 5.745 5.810 12,384,241 -0.23(-3.81%)
Feb 16, 2022 6.000 6.080 5.940 6.040 14,953,379 +0.04(+0.67%)
Feb 15, 2022 6.000 6.230 5.890 6.000 18,124,580 +0.08(+1.35%)
Feb 14, 2022 5.820 6.130 5.770 5.920 21,788,392 +0.03(+0.51%)
Feb 11, 2022 6.130 6.310 5.760 5.890 25,100,608 -0.46(-7.24%)
Feb 10, 2022 5.860 6.610 5.810 6.350 60,484,100 +0.80(+14.41%)
Feb 09, 2022 5.260 5.580 5.200 5.550 8,404,825 +0.34(+6.53%)
Feb 08, 2022 5.300 5.300 5.100 5.210 6,860,996 -0.13(-2.43%)
Feb 07, 2022 5.380 5.490 5.270 5.340 8,767,166 +0.02(+0.38%)
Feb 04, 2022 5.080 5.400 4.950 5.320 16,122,974 +0.34(+6.83%)
Feb 03, 2022 5.470 4.960 4.980 14,922,625 -0.50(-9.12%)
Feb 02, 2022 5.700 5.762 5.390 5.480 7,878,035 -0.22(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.