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 (%)
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 17,916,920 -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 +0.04(+1.18%)
Jun 14, 2023 3.500 3.500 3.320 3.400 14,022,171 -0.05(-1.45%)
Jun 13, 2023 3.460 3.580 3.400 3.450 27,006,998 +0.01(+0.29%)
Jun 12, 2023 3.410 3.490 3.400 3.440 10,300,614 +0.00(+0.00%)
Jun 09, 2023 3.390 3.500 3.370 3.440 22,897,760 +0.04(+1.18%)
Jun 08, 2023 3.200 3.400 3.170 3.400 14,568,390 +0.16(+4.94%)
Jun 07, 2023 3.200 3.270 3.170 3.240 10,612,458 +0.01(+0.31%)
Jun 06, 2023 3.100 3.250 3.090 3.230 13,026,465 +0.12(+3.86%)
Jun 05, 2023 3.010 3.130 3.010 3.110 10,557,604 +0.09(+2.98%)
Jun 02, 2023 3.020 3.060 3.000 3.020 8,372,559 +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%)
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.