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 )

3.020 +0.040 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 3.020 3.060 3.000 3.020 8,372,555 +0.04(+1.34%)
Jun 01, 2023 2.970 3.000 2.880 2.980 16,150,507 +0.00(+0.00%)
May 31, 2023 2.910 3.010 2.850 2.980 96,852,816 +0.06(+2.05%)
May 30, 2023 3.070 3.105 2.880 2.920 20,839,984 -0.12(-3.95%)
May 26, 2023 3.000 3.100 2.970 3.040 12,482,366 +0.04(+1.33%)
May 25, 2023 3.010 3.075 2.950 3.000 18,251,832 -0.05(-1.64%)
May 24, 2023 2.940 3.080 2.930 3.050 17,344,300 +0.04(+1.33%)
May 23, 2023 3.030 3.125 2.950 3.010 20,443,540 -0.05(-1.63%)
May 22, 2023 2.800 3.100 2.760 3.060 37,353,668 +0.31(+11.07%)
May 19, 2023 2.850 2.980 2.750 2.755 37,201,224 +0.01(+0.36%)
May 18, 2023 3.110 3.130 2.670 2.745 79,549,096 -0.48(-14.75%)
May 17, 2023 3.110 3.230 3.100 3.220 18,110,154 +0.06(+1.90%)
May 16, 2023 3.230 3.265 3.130 3.160 16,906,864 -0.12(-3.66%)
May 15, 2023 3.140 3.300 3.120 3.280 12,088,043 +0.11(+3.47%)
May 12, 2023 3.220 3.280 3.110 3.170 13,076,618 -0.04(-1.25%)
May 11, 2023 3.210 3.280 3.180 3.210 20,299,084 +0.02(+0.63%)
May 10, 2023 3.250 3.290 3.140 3.190 12,073,066 +0.00(+0.00%)
May 09, 2023 3.330 3.330 3.170 3.190 23,461,724 -0.15(-4.49%)
May 08, 2023 3.050 3.400 3.050 3.340 29,894,540 +0.32(+10.60%)
May 05, 2023 3.000 3.090 2.985 3.020 10,098,789 +0.04(+1.34%)
May 04, 2023 2.860 2.980 2.850 2.980 9,284,781 +0.11(+3.83%)
May 03, 2023 2.920 2.980 2.850 2.870 13,467,365 -0.07(-2.38%)
May 02, 2023 2.970 3.000 2.900 2.940 8,587,527 +0.00(+0.00%)
May 01, 2023 2.910 2.955 2.880 2.940 4,495,580 +0.03(+1.03%)
Apr 28, 2023 2.770 2.965 2.765 2.910 11,320,921 +0.12(+4.30%)
Apr 27, 2023 2.800 2.800 2.730 2.790 12,274,267 +0.03(+1.09%)
Apr 26, 2023 2.830 2.835 2.730 2.760 13,862,600 -0.01(-0.36%)
Apr 25, 2023 2.890 2.890 2.760 2.770 10,240,298 -0.15(-5.14%)
Apr 24, 2023 2.960 2.990 2.920 2.920 5,058,746 -0.01(-0.34%)
Apr 21, 2023 3.040 3.040 2.880 2.930 17,314,804 -0.08(-2.66%)
Apr 20, 2023 3.020 3.095 2.980 3.010 9,752,120 -0.04(-1.31%)
Apr 19, 2023 2.960 3.079 2.915 3.050 12,175,006 +0.06(+2.01%)
Apr 18, 2023 3.000 3.050 2.930 2.990 13,744,335 +0.02(+0.67%)
Apr 17, 2023 2.970 3.010 2.940 2.970 8,299,313 +0.03(+1.12%)
Apr 14, 2023 3.010 3.030 2.880 2.937 13,299,462 -0.08(-2.74%)
Apr 13, 2023 3.050 3.100 3.010 3.020 8,418,571 +0.03(+1.00%)
Apr 12, 2023 3.010 3.090 2.960 2.990 15,151,928 +0.01(+0.34%)
Apr 11, 2023 3.060 3.110 2.950 2.980 13,224,224 -0.08(-2.61%)
Apr 10, 2023 3.000 3.110 2.990 3.060 7,266,758 +0.03(+0.99%)
Apr 06, 2023 3.080 3.095 2.980 3.030 16,310,909 -0.09(-2.88%)
Apr 05, 2023 3.150 3.280 3.030 3.120 12,059,348 -0.04(-1.27%)
Apr 04, 2023 3.140 3.260 3.130 3.160 22,436,904 +0.07(+2.27%)
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.