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 )

3.530 +0.030 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 30, 2022 2.520 2.550 2.350 2.530 34,145,448 -0.02(-0.78%)
Jun 29, 2022 2.520 2.599 2.480 2.550 25,163,280 +0.03(+1.19%)
Jun 28, 2022 2.710 2.730 2.510 2.520 24,484,462 -0.17(-6.32%)
Jun 27, 2022 2.910 2.910 2.630 2.690 38,027,636 -0.20(-6.92%)
Jun 24, 2022 2.810 2.970 2.740 2.890 38,932,832 +0.15(+5.47%)
Jun 23, 2022 2.620 2.740 2.540 2.740 29,960,594 +0.18(+7.03%)
Jun 22, 2022 2.610 2.670 2.510 2.560 27,935,088 -0.17(-6.23%)
Jun 21, 2022 2.400 2.760 2.395 2.730 53,692,752 +0.40(+17.17%)
Jun 17, 2022 2.380 2.395 2.285 2.330 27,587,288 -0.02(-0.85%)
Jun 16, 2022 2.410 2.410 2.290 2.350 25,967,230 -0.15(-6.00%)
Jun 15, 2022 2.460 2.550 2.360 2.500 29,893,320 +0.05(+2.04%)
Jun 14, 2022 2.480 2.540 2.440 2.450 12,371,467 +0.02(+0.82%)
Jun 13, 2022 2.560 2.590 2.360 2.430 30,476,676 -0.28(-10.33%)
Jun 10, 2022 2.770 2.830 2.610 2.710 31,622,016 -0.18(-6.23%)
Jun 09, 2022 2.920 3.070 2.850 2.890 44,719,968 -0.17(-5.56%)
Jun 08, 2022 2.680 3.110 2.660 3.060 45,875,424 +0.41(+15.47%)
Jun 07, 2022 2.550 2.680 2.520 2.650 26,847,712 +0.02(+0.76%)
Jun 06, 2022 2.660 2.690 2.560 2.630 21,888,008 +0.09(+3.54%)
Jun 03, 2022 2.560 2.660 2.480 2.540 15,899,396 -0.09(-3.42%)
Jun 02, 2022 2.560 2.700 2.535 2.630 24,150,956 +0.02(+0.77%)
Jun 01, 2022 2.700 2.740 2.460 2.610 31,113,266 -0.05(-1.88%)
May 31, 2022 2.570 2.900 2.470 2.660 92,485,208 +0.25(+10.37%)
May 27, 2022 2.440 2.530 2.260 2.410 55,179,756 +0.09(+3.88%)
May 26, 2022 2.500 2.550 2.310 2.320 46,029,312 -0.10(-4.13%)
May 25, 2022 2.580 2.600 2.320 2.420 48,725,504 -0.13(-5.10%)
May 24, 2022 2.830 2.830 2.550 2.550 25,670,076 -0.34(-11.76%)
May 23, 2022 3.130 3.190 2.880 2.890 23,061,164 -0.32(-9.97%)
May 20, 2022 3.290 3.380 2.920 3.210 42,967,528 +0.07(+2.23%)
May 19, 2022 2.630 3.680 2.555 3.140 110,326,144 +0.61(+24.11%)
May 18, 2022 2.700 2.745 2.460 2.530 19,882,280 -0.20(-7.33%)
May 17, 2022 2.610 2.770 2.610 2.730 15,631,491 +0.15(+6.02%)
May 16, 2022 2.780 2.910 2.525 2.575 18,826,956 -0.24(-8.69%)
May 13, 2022 2.820 2.930 2.790 2.820 18,082,128 +0.12(+4.44%)
May 12, 2022 2.400 2.870 2.310 2.700 37,274,776 +0.19(+7.57%)
May 11, 2022 2.670 2.670 2.490 2.510 32,471,354 -0.24(-8.73%)
May 10, 2022 2.870 2.960 2.705 2.750 20,691,348 -0.05(-1.79%)
May 09, 2022 2.910 2.910 2.700 2.800 17,665,900 -0.21(-6.98%)
May 06, 2022 2.960 3.015 2.850 3.010 16,445,690 -0.02(-0.66%)
May 05, 2022 3.120 3.130 2.950 3.030 11,582,560 -0.15(-4.72%)
May 04, 2022 3.100 3.190 2.930 3.180 17,476,480 +0.03(+0.95%)
May 03, 2022 3.090 3.200 3.090 3.150 11,246,563 +0.04(+1.29%)
May 02, 2022 2.970 3.130 2.860 3.110 14,729,096 +0.16(+5.42%)
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%)
Feb 01, 2022 5.670 5.890 5.610 5.700 8,861,625 +0.04(+0.71%)
Jan 31, 2022 5.460 5.660 15,309,760 +0.15(+2.72%)
Jan 28, 2022 5.670 5.690 5.210 5.510 34,813,072 -0.20(-3.50%)
Jan 27, 2022 5.990 6.025 5.550 5.710 35,953,872 -0.23(-3.87%)
Jan 26, 2022 5.940 6.260 5.800 5.940 49,730,376 +0.12(+2.06%)
Jan 25, 2022 5.440 6.010 5.370 5.820 23,613,434 +0.26(+4.68%)
Jan 24, 2022 5.390 5.590 5.170 5.560 26,714,190 -0.04(-0.71%)
Jan 21, 2022 5.730 5.800 5.495 5.600 41,267,612 -0.34(-5.72%)
Jan 20, 2022 5.730 5.970 5.710 5.940 19,189,320 +0.29(+5.13%)
Jan 19, 2022 5.650 5.940 5.510 5.650 15,742,209 +0.11(+1.99%)
Jan 18, 2022 5.860 5.890 5.400 5.540 37,367,280 -0.50(-8.28%)
Jan 14, 2022 6.040 0 -0.07(-1.15%)
Jan 13, 2022 6.240 6.260 5.980 6.110 23,931,082 -0.14(-2.24%)
Jan 12, 2022 6.570 6.600 6.170 6.250 12,239,690 -0.29(-4.43%)
Jan 11, 2022 6.590 6.810 6.220 6.540 32,223,902 -0.06(-0.91%)
Jan 10, 2022 6.660 6.700 6.173 6.600 25,131,912 -0.21(-3.08%)
Jan 07, 2022 6.650 6.840 6.520 6.810 20,806,868 +0.16(+2.41%)
Jan 06, 2022 6.640 6.780 6.440 6.650 18,586,040 -0.25(-3.62%)
Jan 05, 2022 7.250 7.270 6.710 6.900 30,555,392 -0.39(-5.35%)
Jan 04, 2022 7.260 7.330 7.190 7.290 5,873,621 +0.07(+0.97%)
Jan 03, 2022 7.130 7.250 7.105 7.220 4,686,291 +0.09(+1.26%)
Dec 31, 2021 7.020 7.300 6.980 7.130 8,813,520 -0.02(-0.28%)
Dec 30, 2021 6.800 7.260 6.790 7.150 7,290,744 +0.19(+2.73%)
Dec 29, 2021 6.980 7.010 6.620 6.960 7,283,886 -0.02(-0.29%)
Dec 28, 2021 7.100 7.230 6.880 6.980 13,890,476 -0.11(-1.55%)
Dec 27, 2021 7.520 7.530 7.030 7.090 11,844,331 -0.26(-3.54%)
Dec 23, 2021 7.320 7.380 7.260 7.350 13,381,706 +0.01(+0.14%)
Dec 22, 2021 7.250 7.360 7.200 7.340 4,347,513 +0.04(+0.55%)
Dec 21, 2021 7.350 7.440 7.110 7.300 5,531,242 +0.00(+0.00%)
Dec 20, 2021 7.210 7.320 6.970 7.300 9,568,543 -0.27(-3.57%)
Dec 17, 2021 7.040 7.640 6.910 7.570 21,849,452 +0.32(+4.41%)
Dec 16, 2021 7.200 7.570 7.150 7.250 21,042,824 +0.11(+1.54%)
Dec 15, 2021 6.820 7.170 6.750 7.140 26,411,172 +0.35(+5.15%)
Dec 14, 2021 7.060 7.080 5.910 6.790 32,776,518 -0.38(-5.30%)
Dec 13, 2021 6.880 7.280 6.850 7.170 16,681,060 +0.05(+0.70%)
Dec 10, 2021 7.980 7.980 6.930 7.120 39,572,920 -0.96(-11.88%)
Dec 09, 2021 8.610 8.614 7.600 8.080 36,051,304 -0.81(-9.11%)
Dec 08, 2021 8.670 8.990 8.550 8.890 26,175,876 -5.59(-38.60%)
Dec 07, 2021 9.060 14.48 8.320 14.48 25,754,492 +5.78(+66.44%)
Dec 06, 2021 8.950 9.080 8.230 8.700 25,406,044 -0.24(-2.66%)
Dec 03, 2021 9.160 9.520 8.450 8.938 29,667,172 +0.19(+2.15%)
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.