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 -0.050 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2022 2.630 2.740 2.555 2.700 15,103,541 +0.07(+2.66%)
Sep 30, 2022 2.610 2.720 2.595 2.630 12,354,490 +0.07(+2.73%)
Sep 29, 2022 2.750 2.750 2.510 2.560 20,251,288 -0.25(-8.90%)
Sep 28, 2022 2.680 2.830 2.660 2.810 15,895,019 +0.09(+3.31%)
Sep 27, 2022 2.880 2.960 2.620 2.720 23,417,296 -0.09(-3.20%)
Sep 26, 2022 2.750 2.890 2.740 2.810 18,260,728 +0.06(+2.18%)
Sep 23, 2022 2.640 2.790 2.560 2.750 19,819,924 +0.05(+1.85%)
Sep 22, 2022 2.820 2.840 2.680 2.700 17,261,814 -0.14(-4.93%)
Sep 21, 2022 2.950 2.970 2.760 2.840 14,795,588 -0.11(-3.73%)
Sep 20, 2022 3.110 3.140 2.940 2.950 14,151,766 -0.19(-6.05%)
Sep 19, 2022 2.950 3.145 2.920 3.140 17,406,376 +0.16(+5.37%)
Sep 16, 2022 2.910 3.090 2.880 2.980 42,460,952 +0.03(+1.02%)
Sep 15, 2022 3.000 3.150 2.940 2.950 21,184,068 -0.10(-3.28%)
Sep 14, 2022 3.110 3.125 2.920 3.050 33,205,456 -0.04(-1.29%)
Sep 13, 2022 3.250 3.280 3.020 3.090 34,325,552 -0.29(-8.58%)
Sep 12, 2022 3.150 3.470 3.150 3.380 26,616,540 +0.23(+7.30%)
Sep 09, 2022 3.130 3.200 3.080 3.150 17,693,788 +0.06(+1.94%)
Sep 08, 2022 2.960 3.300 2.960 3.090 31,791,776 +0.03(+0.98%)
Sep 07, 2022 2.880 3.080 2.850 3.060 19,723,112 +0.16(+5.52%)
Sep 06, 2022 2.910 3.070 2.870 2.900 15,189,148 -0.06(-2.03%)
Sep 02, 2022 2.890 2.990 2.805 2.960 22,492,700 +0.09(+3.14%)
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.