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 29, 2023 3.290 3.400 3.270 3.370 17,695,066 +0.12(+3.69%)
Dec 28, 2023 3.300 3.340 3.230 3.250 16,681,031 -0.02(-0.61%)
Dec 27, 2023 3.300 3.330 3.250 3.270 7,643,283 +0.01(+0.31%)
Dec 26, 2023 3.220 3.260 3.190 3.260 7,891,902 +0.04(+1.24%)
Dec 22, 2023 3.260 3.270 3.200 3.220 12,110,647 -0.04(-1.23%)
Dec 21, 2023 3.200 3.280 3.170 3.260 23,865,590 +0.09(+2.84%)
Dec 20, 2023 3.280 3.290 3.160 3.170 17,307,182 -0.08(-2.46%)
Dec 19, 2023 3.170 3.268 3.160 3.250 30,847,036 +0.09(+2.85%)
Dec 18, 2023 3.140 3.180 3.130 3.160 16,350,899 +0.01(+0.32%)
Dec 15, 2023 3.190 3.190 3.100 3.150 23,480,634 +0.01(+0.32%)
Dec 14, 2023 3.190 3.230 3.100 3.140 32,654,064 +0.00(+0.00%)
Dec 13, 2023 3.090 3.140 3.055 3.140 19,752,488 +0.07(+2.28%)
Dec 12, 2023 3.080 3.110 3.030 3.070 13,414,146 -0.01(-0.32%)
Dec 11, 2023 3.125 3.160 3.070 3.080 12,900,231 -0.07(-2.22%)
Dec 08, 2023 3.130 3.150 3.110 3.150 24,985,700 +0.04(+1.29%)
Dec 07, 2023 3.080 3.130 3.050 3.110 18,722,588 +0.02(+0.65%)
Dec 06, 2023 3.150 3.180 3.080 3.090 25,806,464 -0.05(-1.59%)
Dec 05, 2023 3.120 3.165 3.100 3.140 18,176,594 -0.01(-0.32%)
Dec 04, 2023 3.090 3.185 3.080 3.150 25,386,260 +0.08(+2.61%)
Dec 01, 2023 3.040 3.120 3.040 3.070 23,320,194 +0.03(+0.99%)
Nov 30, 2023 3.020 3.094 3.000 3.040 50,502,396 -0.04(-1.30%)
Nov 29, 2023 3.080 3.110 3.060 3.080 16,136,244 +0.03(+0.98%)
Nov 28, 2023 3.060 3.150 3.040 3.050 15,253,450 -0.01(-0.33%)
Nov 27, 2023 3.100 3.140 3.060 3.060 17,591,072 -0.06(-1.92%)
Nov 24, 2023 3.090 3.130 3.081 3.120 8,021,787 -0.01(-0.32%)
Nov 22, 2023 3.160 3.200 3.110 3.130 15,364,333 +0.00(+0.00%)
Nov 21, 2023 3.200 3.210 3.110 3.130 22,834,344 -0.10(-3.10%)
Nov 20, 2023 3.310 3.310 3.210 3.230 24,865,528 -0.08(-2.42%)
Nov 17, 2023 3.280 3.340 3.220 3.310 19,515,792 +0.02(+0.61%)
Nov 16, 2023 3.390 3.388 3.220 3.290 28,913,110 -0.13(-3.80%)
Nov 15, 2023 3.330 3.440 3.330 3.420 19,075,996 +0.10(+3.01%)
Nov 14, 2023 3.350 3.400 3.245 3.320 23,278,022 -0.01(-0.30%)
Nov 13, 2023 3.260 3.410 3.220 3.330 22,342,912 +0.06(+1.83%)
Nov 10, 2023 3.310 3.310 3.240 3.270 17,426,266 -0.02(-0.61%)
Nov 09, 2023 3.380 3.400 3.225 3.290 26,803,440 +0.10(+3.13%)
Nov 08, 2023 3.160 3.208 3.121 3.190 20,326,694 +0.02(+0.63%)
Nov 07, 2023 3.150 3.220 3.125 3.170 21,372,940 +0.03(+0.96%)
Nov 06, 2023 3.240 3.249 3.085 3.140 25,306,910 -0.02(-0.63%)
Nov 03, 2023 3.210 3.220 3.140 3.160 20,086,276 +0.03(+0.96%)
Nov 02, 2023 3.110 3.170 3.090 3.130 15,295,779 +0.08(+2.62%)
Nov 01, 2023 3.070 3.100 3.000 3.050 15,137,097 -0.02(-0.65%)
Oct 31, 2023 3.100 3.110 3.030 3.070 14,900,880 -0.03(-0.97%)
Oct 30, 2023 3.090 3.110 3.045 3.100 11,150,789 +0.07(+2.31%)
Oct 27, 2023 3.100 3.110 3.010 3.030 20,551,812 -0.05(-1.62%)
Oct 26, 2023 3.170 3.195 3.065 3.080 24,533,502 -0.12(-3.75%)
Oct 25, 2023 3.250 3.260 3.150 3.200 20,352,332 -0.08(-2.44%)
Oct 24, 2023 3.270 3.330 3.250 3.280 12,833,794 +0.03(+0.92%)
Oct 23, 2023 3.210 3.270 3.180 3.250 22,944,512 -0.02(-0.61%)
Oct 20, 2023 3.260 3.280 3.220 3.270 15,940,980 -0.03(-0.91%)
Oct 19, 2023 3.290 3.330 3.260 3.300 14,667,403 -0.03(-0.90%)
Oct 18, 2023 3.400 3.450 3.320 3.330 10,496,675 -0.10(-2.92%)
Oct 17, 2023 3.390 3.460 3.380 3.430 11,997,781 +0.01(+0.29%)
Oct 16, 2023 3.400 3.460 3.370 3.420 22,876,776 +0.00(+0.00%)
Oct 13, 2023 3.440 3.460 3.360 3.420 25,475,236 -0.05(-1.44%)
Oct 12, 2023 3.540 3.560 3.410 3.470 13,291,648 -0.02(-0.57%)
Oct 11, 2023 3.510 3.550 3.480 3.490 10,952,178 -0.04(-1.13%)
Oct 10, 2023 3.510 3.570 3.500 3.530 11,492,611 +0.09(+2.62%)
Oct 09, 2023 3.470 3.480 3.380 3.440 13,567,124 -0.06(-1.71%)
Oct 06, 2023 3.450 3.520 3.445 3.500 9,389,800 +0.03(+0.86%)
Oct 05, 2023 3.370 3.500 3.370 3.470 16,903,018 +0.07(+2.06%)
Oct 04, 2023 3.320 3.410 3.230 3.400 18,223,354 +0.05(+1.49%)
Oct 03, 2023 3.480 3.480 3.330 3.350 27,369,126 -0.13(-3.74%)
Oct 02, 2023 3.490 3.570 3.460 3.480 19,845,148 -0.06(-1.69%)
Sep 29, 2023 3.520 3.590 3.520 3.540 15,580,252 +0.07(+2.02%)
Sep 28, 2023 3.380 3.490 3.360 3.470 14,474,307 +0.09(+2.66%)
Sep 27, 2023 3.400 3.460 3.360 3.380 20,914,428 -0.02(-0.59%)
Sep 26, 2023 3.380 3.450 3.360 3.400 11,458,549 -0.03(-0.87%)
Sep 25, 2023 3.430 3.460 3.420 3.430 10,990,105 +0.00(+0.00%)
Sep 22, 2023 3.480 3.510 3.425 3.430 8,708,765 -0.03(-0.87%)
Sep 21, 2023 3.450 3.460 3.300 3.460 13,914,910 +0.00(+0.00%)
Sep 20, 2023 3.500 3.545 3.410 3.460 13,639,761 -0.03(-0.86%)
Sep 19, 2023 3.500 3.520 3.460 3.490 21,918,972 -0.04(-1.13%)
Sep 18, 2023 3.550 3.590 3.500 3.530 12,394,493 -0.02(-0.56%)
Sep 15, 2023 3.560 3.590 3.510 3.550 14,330,399 +0.04(+1.14%)
Sep 14, 2023 3.590 3.590 3.480 3.510 18,098,364 -0.02(-0.57%)
Sep 13, 2023 3.440 3.590 3.440 3.530 87,007,528 -0.26(-6.86%)
Sep 12, 2023 3.770 3.820 3.750 3.790 17,589,152 +0.05(+1.34%)
Sep 11, 2023 3.750 3.800 3.710 3.740 13,866,020 +0.02(+0.54%)
Sep 08, 2023 3.680 3.730 3.620 3.720 13,444,339 -0.01(-0.27%)
Sep 07, 2023 3.620 3.770 3.590 3.730 17,496,424 +0.05(+1.36%)
Sep 06, 2023 3.750 3.800 3.660 3.680 20,397,488 -0.13(-3.41%)
Sep 05, 2023 3.780 3.880 3.700 3.810 15,539,089 -0.02(-0.52%)
Sep 01, 2023 3.770 3.880 3.760 3.830 22,363,844 +0.06(+1.59%)
Aug 31, 2023 3.750 3.780 3.650 3.770 31,968,036 +0.03(+0.80%)
Aug 30, 2023 3.740 3.860 3.720 3.740 28,810,786 -0.03(-0.80%)
Aug 29, 2023 3.670 3.820 3.670 3.770 17,629,556 +0.08(+2.17%)
Aug 28, 2023 3.690 3.740 3.640 3.690 23,645,832 -0.01(-0.27%)
Aug 25, 2023 3.650 3.740 3.600 3.700 16,983,812 +0.04(+1.09%)
Aug 24, 2023 3.750 3.765 3.650 3.660 20,514,608 -0.04(-1.08%)
Aug 23, 2023 3.490 3.760 3.480 3.700 44,210,112 +0.36(+10.78%)
Aug 22, 2023 3.300 3.370 3.290 3.340 25,553,108 +0.07(+2.14%)
Aug 21, 2023 3.240 3.320 3.205 3.270 18,496,658 +0.03(+0.93%)
Aug 18, 2023 3.130 3.280 3.120 3.240 14,506,750 -0.02(-0.61%)
Aug 17, 2023 3.300 3.318 3.230 3.260 14,005,930 -0.04(-1.21%)
Aug 16, 2023 3.290 3.360 3.280 3.300 18,491,340 -0.10(-2.94%)
Aug 15, 2023 3.390 3.450 3.360 3.400 15,835,523 -0.09(-2.58%)
Aug 14, 2023 3.430 3.520 3.350 3.490 17,327,436 -0.01(-0.29%)
Aug 11, 2023 3.530 3.550 3.430 3.500 17,331,164 -0.07(-1.96%)
Aug 10, 2023 3.640 3.640 3.520 3.570 19,100,820 +0.00(+0.00%)
Aug 09, 2023 3.650 3.685 3.560 3.570 13,482,806 -0.07(-1.92%)
Aug 08, 2023 3.510 3.650 3.500 3.640 9,253,177 +0.05(+1.39%)
Aug 07, 2023 3.670 3.670 3.471 3.590 12,222,646 +0.01(+0.28%)
Aug 04, 2023 3.660 3.700 3.580 3.580 9,729,866 -0.09(-2.45%)
Aug 03, 2023 3.640 3.705 3.625 3.670 9,910,811 +0.01(+0.27%)
Aug 02, 2023 3.710 3.755 3.630 3.660 19,063,292 -0.14(-3.68%)
Aug 01, 2023 3.750 3.880 3.730 3.800 11,792,616 -0.03(-0.78%)
Jul 31, 2023 3.790 3.920 3.775 3.830 13,018,441 +0.07(+1.86%)
Jul 28, 2023 3.690 3.770 3.690 3.760 18,078,232 +0.15(+4.16%)
Jul 27, 2023 3.740 3.750 3.580 3.610 17,917,904 -0.04(-1.10%)
Jul 26, 2023 3.610 3.700 3.590 3.650 14,167,616 +0.08(+2.24%)
Jul 25, 2023 3.660 3.710 3.560 3.570 23,496,512 -0.03(-0.83%)
Jul 24, 2023 3.600 3.640 3.530 3.600 13,393,427 +0.00(+0.00%)
Jul 21, 2023 3.650 3.700 3.560 3.600 18,772,864 -0.04(-1.10%)
Jul 20, 2023 3.540 3.650 3.520 3.640 25,176,684 +0.13(+3.70%)
Jul 19, 2023 3.550 3.620 3.440 3.510 22,566,218 +0.00(+0.00%)
Jul 18, 2023 3.640 3.680 3.490 3.510 40,364,936 -0.11(-3.04%)
Jul 17, 2023 3.610 3.770 3.565 3.620 28,377,484 +0.00(+0.00%)
Jul 14, 2023 3.700 3.750 3.580 3.620 18,267,692 -0.08(-2.16%)
Jul 13, 2023 3.700 3.780 3.630 3.700 15,677,571 +0.03(+0.82%)
Jul 12, 2023 3.600 3.710 3.570 3.670 16,141,166 +0.11(+3.09%)
Jul 11, 2023 3.470 3.578 3.350 3.560 19,387,530 +0.11(+3.19%)
Jul 10, 2023 3.290 3.460 3.220 3.450 13,161,307 +0.13(+3.92%)
Jul 07, 2023 3.320 3.370 3.255 3.320 8,665,203 +0.00(+0.00%)
Jul 06, 2023 3.370 3.380 3.260 3.320 12,231,338 -0.11(-3.21%)
Jul 05, 2023 3.350 3.460 3.330 3.430 8,417,775 +0.00(+0.00%)
Jul 03, 2023 3.460 3.500 3.400 3.430 8,221,259 +0.00(+0.00%)
Jun 30, 2023 3.390 3.440 3.350 3.430 10,685,109 +0.04(+1.18%)
Jun 29, 2023 3.230 3.390 3.220 3.390 9,935,261 +0.14(+4.31%)
Jun 28, 2023 3.250 3.280 3.210 3.250 12,090,063 -0.02(-0.61%)
Jun 27, 2023 3.230 3.360 3.220 3.270 11,002,469 +0.07(+2.19%)
Jun 26, 2023 3.190 3.300 3.140 3.200 11,121,670 +0.00(+0.00%)
Jun 23, 2023 3.270 3.280 3.150 3.200 19,439,648 -0.13(-3.90%)
Jun 22, 2023 3.400 3.410 3.320 3.330 7,500,868 -0.06(-1.77%)
Jun 21, 2023 3.370 3.410 3.310 3.390 12,386,054 +0.01(+0.30%)
Jun 20, 2023 3.510 3.520 3.340 3.380 15,719,819 -0.04(-1.17%)
Jun 16, 2023 3.450 3.490 3.400 3.420 23,693,768 -0.02(-0.58%)
Jun 15, 2023 3.380 3.500 3.360 3.440 12,059,696 +0.10(+2.99%)
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%)
Apr 03, 2023 3.040 3.140 2.990 3.090 17,684,388 +0.08(+2.66%)
Mar 31, 2023 2.890 3.100 2.870 3.010 17,120,872 +0.16(+5.61%)
Mar 30, 2023 3.030 3.140 2.825 2.850 20,954,228 -0.17(-5.63%)
Mar 29, 2023 2.900 3.060 2.880 3.020 16,052,618 +0.17(+5.96%)
Mar 28, 2023 2.790 2.880 2.790 2.850 10,817,537 +0.08(+2.89%)
Mar 27, 2023 2.760 2.770 2.695 2.770 9,572,473 +0.09(+3.36%)
Mar 24, 2023 2.740 2.780 2.650 2.680 16,268,128 -0.07(-2.55%)
Mar 23, 2023 2.810 2.900 2.725 2.750 17,041,592 -0.03(-1.08%)
Mar 22, 2023 2.870 2.895 2.770 2.780 7,453,063 -0.09(-3.14%)
Mar 21, 2023 2.800 2.965 2.790 2.870 10,505,844 +0.08(+2.87%)
Mar 20, 2023 2.790 2.860 2.750 2.790 7,640,125 -0.07(-2.45%)
Mar 17, 2023 2.860 2.880 2.760 2.860 13,455,136 +0.02(+0.70%)
Mar 16, 2023 2.840 2.870 2.750 2.840 16,014,268 -0.01(-0.35%)
Mar 15, 2023 2.850 2.880 2.810 2.850 6,687,875 -0.06(-2.06%)
Mar 14, 2023 2.930 2.990 2.870 2.910 11,652,526 +0.05(+1.75%)
Mar 13, 2023 2.780 2.920 2.760 2.860 11,134,906 +0.01(+0.35%)
Mar 10, 2023 2.970 2.990 2.805 2.850 15,451,454 -0.14(-4.68%)
Mar 09, 2023 3.120 3.185 2.970 2.990 16,906,270 -0.17(-5.38%)
Mar 08, 2023 3.130 3.170 3.030 3.160 9,258,071 +0.05(+1.61%)
Mar 07, 2023 3.110 3.200 3.100 3.110 12,283,478 -0.03(-0.96%)
Mar 06, 2023 3.240 3.255 3.110 3.140 12,755,379 -0.14(-4.27%)
Mar 03, 2023 3.170 3.310 3.170 3.280 11,083,425 +0.08(+2.50%)
Mar 02, 2023 3.030 3.215 3.010 3.200 11,134,250 +0.10(+3.23%)
Mar 01, 2023 3.240 3.250 3.080 3.100 9,102,796 -0.11(-3.43%)
Feb 28, 2023 3.170 3.260 3.140 3.210 12,372,373 +0.04(+1.26%)
Feb 27, 2023 3.130 3.230 3.080 3.170 13,512,528 +0.07(+2.26%)
Feb 24, 2023 3.150 3.160 3.050 3.100 21,298,320 -0.11(-3.43%)
Feb 23, 2023 3.550 3.570 3.150 3.210 26,872,592 -0.29(-8.29%)
Feb 22, 2023 3.450 3.550 3.350 3.500 18,920,564 +0.10(+2.94%)
Feb 21, 2023 3.470 3.520 3.380 3.400 12,426,904 -0.08(-2.30%)
Feb 17, 2023 3.650 3.690 3.430 3.480 17,605,804 -0.19(-5.18%)
Feb 16, 2023 3.630 3.730 3.560 3.670 20,060,662 -0.01(-0.27%)
Feb 15, 2023 3.440 3.710 3.355 3.680 21,907,302 +0.20(+5.75%)
Feb 14, 2023 3.340 3.495 3.300 3.480 19,151,440 +0.11(+3.26%)
Feb 13, 2023 3.360 3.420 3.300 3.370 27,075,408 +0.04(+1.20%)
Feb 10, 2023 3.370 3.420 3.260 3.330 14,396,029 -0.11(-3.20%)
Feb 09, 2023 3.630 3.720 3.410 3.440 16,995,320 -0.17(-4.71%)
Feb 08, 2023 3.550 3.710 3.520 3.610 16,725,873 +0.11(+3.14%)
Feb 07, 2023 3.480 3.510 3.400 3.500 13,868,735 +0.04(+1.16%)
Feb 06, 2023 3.500 3.519 3.350 3.460 22,714,392 -0.09(-2.54%)
Feb 03, 2023 3.600 3.690 3.520 3.550 20,017,076 -0.08(-2.20%)
Feb 02, 2023 3.720 3.800 3.510 3.630 28,671,848 -0.09(-2.42%)
Feb 01, 2023 3.830 3.890 3.700 3.720 19,125,300 -0.07(-1.85%)
Jan 31, 2023 3.700 3.850 3.660 3.790 14,385,146 +0.08(+2.16%)
Jan 30, 2023 3.610 3.765 3.590 3.710 15,690,357 +0.00(+0.00%)
Jan 27, 2023 3.630 3.770 3.610 3.710 26,018,228 +0.08(+2.20%)
Jan 26, 2023 3.740 3.840 3.590 3.630 15,745,609 -0.05(-1.36%)
Jan 25, 2023 3.600 3.690 3.500 3.680 16,819,384 +0.08(+2.22%)
Jan 24, 2023 3.700 3.700 3.570 3.600 11,908,775 -0.14(-3.74%)
Jan 23, 2023 3.690 3.780 3.640 3.740 12,912,772 +0.06(+1.63%)
Jan 20, 2023 3.700 3.800 3.595 3.680 22,306,024 +0.09(+2.51%)
Jan 19, 2023 3.680 3.800 3.590 3.590 18,943,494 -0.12(-3.23%)
Jan 18, 2023 3.990 4.000 3.590 3.710 61,443,556 -0.26(-6.55%)
Jan 17, 2023 3.730 4.030 3.710 3.970 44,279,896 +0.39(+10.89%)
Jan 13, 2023 3.550 3.625 3.520 3.580 13,633,896 -0.03(-0.83%)
Jan 12, 2023 3.620 3.690 3.530 3.610 9,933,971 +0.00(+0.00%)
Jan 11, 2023 3.750 3.750 3.530 3.610 17,332,312 -0.11(-2.96%)
Jan 10, 2023 3.710 3.755 3.560 3.720 14,958,709 +0.00(+0.00%)
Jan 09, 2023 3.530 3.810 3.520 3.720 27,895,140 +0.26(+7.51%)
Jan 06, 2023 3.500 3.575 3.420 3.460 10,875,866 -0.02(-0.57%)
Jan 05, 2023 3.460 3.540 3.420 3.480 7,792,753 -0.02(-0.57%)
Jan 04, 2023 3.500 3.555 3.360 3.500 11,771,187 +0.04(+1.16%)
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.