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 (%)
Feb 29, 2024 3.120 3.130 3.040 3.070 30,424,084 -0.01(-0.32%)
Feb 28, 2024 3.150 3.155 3.080 3.080 14,161,092 -0.06(-2.07%)
Feb 27, 2024 3.240 3.240 3.130 3.145 14,974,215 -0.04(-1.41%)
Feb 26, 2024 3.190 3.190 3.120 3.190 14,157,268 +0.03(+0.95%)
Feb 23, 2024 3.200 3.235 3.080 3.160 28,013,092 +0.00(+0.00%)
Feb 22, 2024 3.300 3.390 3.120 3.160 73,201,928 -0.29(-8.41%)
Feb 21, 2024 3.500 3.570 3.440 3.450 34,141,420 -0.04(-1.15%)
Feb 20, 2024 3.560 3.570 3.440 3.490 29,515,744 -0.04(-1.13%)
Feb 16, 2024 3.600 3.600 3.510 3.530 30,145,712 +0.01(+0.28%)
Feb 15, 2024 3.460 3.580 3.460 3.520 39,253,448 +0.11(+3.23%)
Feb 14, 2024 3.320 3.430 3.310 3.410 33,106,392 +0.11(+3.33%)
Feb 13, 2024 3.310 3.320 3.250 3.300 11,309,789 -0.04(-1.20%)
Feb 12, 2024 3.430 3.430 3.300 3.340 53,967,548 -0.09(-2.62%)
Feb 09, 2024 3.410 3.450 3.320 3.430 21,549,506 +0.11(+3.31%)
Feb 08, 2024 3.300 3.348 3.260 3.320 18,718,416 +0.02(+0.61%)
Feb 07, 2024 3.250 3.320 3.230 3.300 15,847,353 +0.05(+1.54%)
Feb 06, 2024 3.190 3.290 3.190 3.250 17,577,472 +0.04(+1.25%)
Feb 05, 2024 3.160 3.225 3.130 3.210 22,491,668 -0.01(-0.31%)
Feb 02, 2024 3.130 3.220 3.100 3.220 16,327,318 +0.09(+2.88%)
Feb 01, 2024 3.100 3.150 3.070 3.130 9,151,648 +0.06(+1.95%)
Jan 31, 2024 3.060 3.150 3.060 3.070 13,406,618 -0.01(-0.32%)
Jan 30, 2024 3.230 3.230 3.060 3.080 18,747,434 -0.16(-4.94%)
Jan 29, 2024 3.200 3.240 3.160 3.240 9,576,636 +0.07(+2.21%)
Jan 26, 2024 3.160 3.200 3.160 3.170 7,505,490 +0.01(+0.32%)
Jan 25, 2024 3.220 3.220 3.150 3.160 9,305,168 -0.01(-0.32%)
Jan 24, 2024 3.190 3.220 3.150 3.170 9,630,326 +0.04(+1.28%)
Jan 23, 2024 3.070 3.150 3.070 3.130 12,688,836 +0.10(+3.30%)
Jan 22, 2024 3.010 3.090 3.000 3.030 11,835,710 +0.03(+1.00%)
Jan 19, 2024 3.040 3.040 2.940 3.000 11,660,008 +0.00(+0.00%)
Jan 18, 2024 3.010 3.090 2.980 3.000 27,391,480 +0.08(+2.74%)
Jan 17, 2024 3.020 3.030 2.900 2.920 46,921,172 -0.17(-5.50%)
Jan 16, 2024 3.200 3.200 3.070 3.090 20,149,180 -0.12(-3.74%)
Jan 12, 2024 3.220 3.280 3.200 3.210 14,188,846 -0.04(-1.23%)
Jan 11, 2024 3.280 3.330 3.220 3.250 12,933,908 -0.07(-2.11%)
Jan 10, 2024 3.290 3.330 3.270 3.320 9,738,761 -0.01(-0.30%)
Jan 09, 2024 3.320 3.380 3.320 3.330 17,677,186 -0.03(-0.89%)
Jan 08, 2024 3.230 3.370 3.200 3.360 17,992,472 +0.09(+2.75%)
Jan 05, 2024 3.220 3.320 3.170 3.270 13,294,336 +0.02(+0.62%)
Jan 04, 2024 3.240 3.290 3.240 3.250 14,175,758 -0.04(-1.07%)
Jan 03, 2024 3.230 3.300 3.190 3.285 26,465,870 -0.01(-0.45%)
Jan 02, 2024 3.370 3.370 3.260 3.300 18,979,506 -0.07(-2.08%)
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%)
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.