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 )

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 3.150 3.300 3.130 3.220 5,819,354 +0.01(+0.31%)
Dec 29, 2022 3.160 3.270 3.070 3.210 9,289,312 +0.06(+1.90%)
Dec 28, 2022 3.280 3.290 3.150 3.150 7,437,173 -0.15(-4.55%)
Dec 27, 2022 3.220 3.330 3.180 3.300 11,483,597 +0.03(+0.92%)
Dec 23, 2022 3.080 3.300 2.970 3.270 16,310,484 +0.21(+6.86%)
Dec 22, 2022 3.130 3.150 3.030 3.060 12,406,207 -0.06(-1.92%)
Dec 21, 2022 2.990 3.120 2.920 3.120 9,098,263 +0.13(+4.35%)
Dec 20, 2022 3.005 3.070 2.940 2.990 9,586,165 -0.02(-0.66%)
Dec 19, 2022 3.190 3.200 3.000 3.010 8,922,805 -0.18(-5.64%)
Dec 16, 2022 3.180 3.340 3.150 3.190 18,201,664 -0.01(-0.31%)
Dec 15, 2022 3.200 3.370 3.200 3.200 18,833,744 -0.11(-3.32%)
Dec 14, 2022 3.210 3.379 3.190 3.310 17,796,668 +0.09(+2.80%)
Dec 13, 2022 3.290 3.320 3.175 3.220 19,960,356 +0.07(+2.22%)
Dec 12, 2022 3.000 3.170 2.985 3.150 12,237,108 +0.13(+4.30%)
Dec 09, 2022 3.080 3.110 3.010 3.020 6,890,588 -0.04(-1.31%)
Dec 08, 2022 2.980 3.115 2.920 3.060 10,057,532 +0.12(+4.08%)
Dec 07, 2022 2.960 3.020 2.875 2.940 17,063,014 -0.07(-2.33%)
Dec 06, 2022 3.080 3.095 2.960 3.010 14,048,341 -0.09(-2.90%)
Dec 05, 2022 3.160 3.210 3.040 3.100 18,310,244 -0.06(-1.90%)
Dec 02, 2022 3.000 3.250 2.950 3.160 16,888,612 +0.09(+2.93%)
Dec 01, 2022 3.000 3.150 2.970 3.070 10,153,405 +0.05(+1.66%)
Nov 30, 2022 2.870 3.090 2.850 3.020 25,045,284 +0.19(+6.71%)
Nov 29, 2022 2.860 2.910 2.800 2.830 11,065,179 +0.03(+1.07%)
Nov 28, 2022 2.890 2.930 2.800 2.800 10,615,849 -0.16(-5.41%)
Nov 25, 2022 2.950 3.000 2.870 2.960 5,958,408 +0.01(+0.34%)
Nov 23, 2022 2.900 2.980 2.860 2.950 10,034,887 +0.04(+1.37%)
Nov 22, 2022 2.960 2.965 2.840 2.910 11,410,330 -0.06(-2.02%)
Nov 21, 2022 3.120 3.205 2.940 2.970 25,678,492 -0.24(-7.48%)
Nov 18, 2022 3.200 3.280 3.150 3.210 12,814,389 -0.01(-0.31%)
Nov 17, 2022 3.020 3.305 2.930 3.220 24,797,332 +0.07(+2.22%)
Nov 16, 2022 3.390 3.590 3.130 3.150 56,760,308 +0.02(+0.64%)
Nov 15, 2022 3.070 3.200 3.025 3.130 21,652,456 +0.17(+5.74%)
Nov 14, 2022 2.960 3.045 2.860 2.960 19,391,536 +0.02(+0.68%)
Nov 11, 2022 2.730 3.050 2.640 2.940 43,281,840 +0.27(+10.11%)
Nov 10, 2022 2.760 2.810 2.620 2.670 13,816,888 +0.08(+3.09%)
Nov 09, 2022 2.760 2.770 2.510 2.590 13,226,736 -0.20(-7.17%)
Nov 08, 2022 2.910 2.920 2.720 2.790 10,460,067 -0.15(-5.10%)
Nov 07, 2022 2.840 2.940 2.830 2.940 11,175,208 +0.11(+3.89%)
Nov 04, 2022 2.850 2.930 2.700 2.830 13,237,232 +0.04(+1.43%)
Nov 03, 2022 2.660 2.880 2.580 2.790 16,364,259 +0.08(+2.95%)
Nov 02, 2022 2.670 2.830 2.575 2.710 20,391,708 +0.07(+2.65%)
Nov 01, 2022 2.690 2.770 2.630 2.640 14,804,889 +0.04(+1.54%)
Oct 31, 2022 2.530 2.650 2.500 2.600 10,848,994 +0.06(+2.36%)
Oct 28, 2022 2.470 2.560 2.440 2.540 10,378,896 +0.07(+2.83%)
Oct 27, 2022 2.520 2.560 2.450 2.470 7,139,505 -0.05(-1.98%)
Oct 26, 2022 2.400 2.600 2.380 2.520 10,869,799 +0.12(+5.00%)
Oct 25, 2022 2.330 2.510 2.320 2.400 13,757,420 +0.09(+3.90%)
Oct 24, 2022 2.330 2.330 2.190 2.310 11,647,041 -0.05(-2.12%)
Oct 21, 2022 2.360 2.400 2.290 2.360 9,389,313 -0.02(-0.84%)
Oct 20, 2022 2.350 2.490 2.330 2.380 9,863,805 +0.00(+0.00%)
Oct 19, 2022 2.430 2.460 2.360 2.380 11,061,459 -0.12(-4.80%)
Oct 18, 2022 2.560 2.630 2.485 2.500 9,928,371 +0.04(+1.63%)
Oct 17, 2022 2.430 2.510 2.420 2.460 10,841,754 +0.07(+2.93%)
Oct 14, 2022 2.510 2.570 2.330 2.390 16,655,429 -0.08(-3.24%)
Oct 13, 2022 2.380 2.520 2.330 2.470 14,894,996 -0.01(-0.40%)
Oct 12, 2022 2.540 2.570 2.460 2.480 11,463,060 -0.09(-3.50%)
Oct 11, 2022 2.610 2.730 2.520 2.570 18,679,436 -0.11(-4.10%)
Oct 10, 2022 2.780 2.830 2.560 2.680 14,627,020 -0.13(-4.63%)
Oct 07, 2022 2.880 3.020 2.800 2.810 20,280,426 -0.20(-6.64%)
Oct 06, 2022 2.850 3.030 2.835 3.010 12,633,877 +0.15(+5.24%)
Oct 05, 2022 2.840 2.935 2.780 2.860 13,698,852 -0.06(-2.05%)
Oct 04, 2022 2.770 3.080 2.750 2.920 29,547,960 +0.22(+8.15%)
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.