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 )

5.070 -0.600 (-10.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 5.440 5.485 5.000 5.070 58,748,900 -0.60(-10.58%)
Nov 21, 2024 5.490 5.720 5.470 5.670 52,937,804 +0.01(+0.18%)
Nov 20, 2024 5.480 5.670 5.400 5.660 81,956,064 +0.20(+3.66%)
Nov 19, 2024 4.960 5.540 4.940 5.460 96,664,536 +0.47(+9.42%)
Nov 18, 2024 4.760 4.995 4.700 4.990 59,114,632 +0.26(+5.50%)
Nov 15, 2024 4.700 4.740 4.590 4.730 54,447,532 +0.00(+0.00%)
Nov 14, 2024 4.810 4.850 4.700 4.730 44,763,456 -0.16(-3.27%)
Nov 13, 2024 4.840 4.900 4.540 4.890 80,190,824 +0.00(+0.00%)
Nov 12, 2024 4.720 4.930 4.590 4.890 148,519,424 +0.51(+11.64%)
Nov 11, 2024 4.310 4.410 4.255 4.380 67,548,496 +0.15(+3.55%)
Nov 08, 2024 4.250 4.260 4.050 4.230 20,953,672 -0.04(-0.94%)
Nov 07, 2024 4.320 4.440 4.260 4.270 23,515,740 +0.05(+1.18%)
Nov 06, 2024 4.200 4.230 4.110 4.220 22,582,348 +0.03(+0.72%)
Nov 05, 2024 4.080 4.200 4.080 4.190 19,268,924 +0.10(+2.44%)
Nov 04, 2024 4.050 4.140 4.040 4.090 14,472,708 +0.02(+0.49%)
Nov 01, 2024 4.050 4.090 4.020 4.070 12,661,552 -0.01(-0.25%)
Oct 31, 2024 4.140 4.160 4.060 4.080 19,757,004 -0.04(-0.97%)
Oct 30, 2024 4.140 4.140 4.060 4.120 15,868,885 -0.05(-1.20%)
Oct 29, 2024 4.150 4.240 4.140 4.170 24,303,588 +0.00(+0.00%)
Oct 28, 2024 4.120 4.200 4.110 4.170 24,922,166 +0.10(+2.46%)
Oct 25, 2024 4.160 4.180 4.040 4.070 21,567,384 -0.06(-1.45%)
Oct 24, 2024 4.110 4.160 4.090 4.130 42,008,416 -0.01(-0.24%)
Oct 23, 2024 4.195 4.320 4.130 4.140 52,693,360 -0.02(-0.48%)
Oct 22, 2024 4.150 4.220 4.110 4.160 68,347,520 +0.13(+3.23%)
Oct 21, 2024 3.750 4.060 3.750 4.030 59,152,052 +0.30(+8.04%)
Oct 18, 2024 3.640 3.740 3.620 3.730 34,795,488 +0.11(+3.04%)
Oct 17, 2024 3.630 3.640 3.602 3.620 14,300,766 +0.02(+0.56%)
Oct 16, 2024 3.630 3.670 3.590 3.600 17,771,496 -0.01(-0.28%)
Oct 15, 2024 3.640 3.640 3.580 3.610 32,694,338 -0.02(-0.55%)
Oct 14, 2024 3.670 3.680 3.620 3.630 25,563,716 -0.02(-0.55%)
Oct 11, 2024 3.650 3.666 3.600 3.650 25,083,252 +0.02(+0.55%)
Oct 10, 2024 3.630 3.640 3.580 3.630 22,800,934 -0.03(-0.82%)
Oct 09, 2024 3.670 3.680 3.640 3.660 19,620,758 -0.04(-1.08%)
Oct 08, 2024 3.670 3.700 3.630 3.700 35,229,000 +0.01(+0.27%)
Oct 07, 2024 3.670 3.710 3.670 3.690 19,294,032 +0.01(+0.27%)
Oct 04, 2024 3.710 3.720 3.680 3.680 21,150,668 -0.02(-0.54%)
Oct 03, 2024 3.740 3.770 3.690 3.700 27,898,572 -0.07(-1.86%)
Oct 02, 2024 3.800 3.800 3.670 3.770 31,676,070 -0.02(-0.53%)
Oct 01, 2024 3.800 3.810 3.740 3.790 39,067,736 -0.01(-0.26%)
Sep 30, 2024 3.880 3.880 3.750 3.800 36,778,968 -0.05(-1.30%)
Sep 27, 2024 3.800 3.880 3.770 3.850 30,715,528 +0.05(+1.32%)
Sep 26, 2024 3.830 3.860 3.780 3.800 29,002,546 +0.02(+0.53%)
Sep 25, 2024 3.700 3.790 3.680 3.780 47,322,320 +0.08(+2.16%)
Sep 24, 2024 3.670 3.720 3.661 3.700 21,421,476 +0.05(+1.37%)
Sep 23, 2024 3.630 3.695 3.630 3.650 25,502,496 +0.01(+0.27%)
Sep 20, 2024 3.640 3.660 3.560 3.640 19,873,648 -0.02(-0.55%)
Sep 19, 2024 3.690 3.700 3.640 3.660 22,314,556 +0.00(+0.00%)
Sep 18, 2024 3.590 3.685 3.580 3.660 92,993,544 +0.09(+2.52%)
Sep 17, 2024 3.510 3.580 3.480 3.570 26,818,350 +0.07(+2.00%)
Sep 16, 2024 3.490 3.500 3.460 3.500 11,956,136 +0.03(+0.86%)
Sep 13, 2024 3.480 3.500 3.455 3.470 11,575,026 +0.02(+0.58%)
Sep 12, 2024 3.470 3.500 3.420 3.450 19,356,428 +0.00(+0.00%)
Sep 11, 2024 3.340 3.470 3.330 3.450 24,877,112 +0.10(+2.99%)
Sep 10, 2024 3.320 3.380 3.305 3.350 16,780,340 +0.00(+0.00%)
Sep 09, 2024 3.320 3.350 3.300 3.350 15,573,132 +0.06(+1.82%)
Sep 06, 2024 3.290 3.330 3.280 3.290 14,629,928 -0.05(-1.50%)
Sep 05, 2024 3.350 3.370 3.320 3.340 12,515,942 +0.01(+0.30%)
Sep 04, 2024 3.300 3.350 3.270 3.330 12,965,503 +0.01(+0.30%)
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.