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 (%)
Mar 31, 2022 3.580 3.590 3.390 3.500 16,978,508 -0.05(-1.41%)
Mar 30, 2022 3.880 3.920 3.520 3.550 13,015,741 -0.36(-9.21%)
Mar 29, 2022 3.580 3.950 3.570 3.910 25,043,276 +0.47(+13.66%)
Mar 28, 2022 3.410 3.520 3.340 3.440 15,364,256 +0.14(+4.24%)
Mar 25, 2022 3.620 3.655 3.285 3.300 15,623,048 -0.33(-9.09%)
Mar 24, 2022 3.790 3.800 3.530 3.630 15,190,591 -0.08(-2.16%)
Mar 23, 2022 3.760 3.790 3.580 3.710 9,559,985 -0.04(-1.07%)
Mar 22, 2022 4.020 4.020 3.700 3.750 13,183,385 -0.12(-3.10%)
Mar 21, 2022 4.020 4.080 3.780 3.870 12,826,809 -0.23(-5.61%)
Mar 18, 2022 3.740 4.130 3.640 4.100 24,107,846 +0.32(+8.47%)
Mar 17, 2022 3.480 3.800 3.435 3.780 15,327,950 +0.25(+7.08%)
Mar 16, 2022 3.170 3.720 3.160 3.530 35,761,996 +0.50(+16.50%)
Mar 15, 2022 3.030 3.340 2.950 3.030 29,505,180 +0.01(+0.33%)
Mar 14, 2022 3.060 3.280 2.970 3.020 24,167,478 -0.12(-3.82%)
Mar 11, 2022 3.270 3.270 2.995 3.140 19,410,690 -0.15(-4.56%)
Mar 10, 2022 3.160 3.400 2.980 3.290 21,728,776 +0.15(+4.78%)
Mar 09, 2022 3.350 3.360 3.060 3.140 27,898,420 -0.10(-3.09%)
Mar 08, 2022 3.340 3.415 3.110 3.240 28,082,870 -0.12(-3.57%)
Mar 07, 2022 3.310 3.630 3.300 3.360 27,690,390 +0.00(+0.00%)
Mar 04, 2022 3.590 4.180 3.265 3.360 85,870,744 +0.08(+2.44%)
Mar 03, 2022 4.840 4.840 3.090 3.280 115,871,304 -1.95(-37.28%)
Mar 02, 2022 5.450 5.530 5.080 5.230 17,888,800 -0.29(-5.25%)
Mar 01, 2022 5.620 5.680 5.400 5.520 14,082,244 -0.24(-4.17%)
Feb 28, 2022 5.860 6.030 5.610 5.760 178,802,368 -0.04(-0.69%)
Feb 25, 2022 5.360 5.860 5.450 5.800 25,186,460 +0.30(+5.45%)
Feb 24, 2022 4.830 5.520 4.830 5.500 31,367,506 +0.20(+3.77%)
Feb 23, 2022 5.190 5.420 5.140 5.300 25,395,888 +0.13(+2.51%)
Feb 22, 2022 5.380 5.480 4.960 5.170 27,062,072 -0.35(-6.34%)
Feb 18, 2022 5.520 0 -0.29(-4.99%)
Feb 17, 2022 5.990 6.055 5.745 5.810 12,384,241 -0.23(-3.81%)
Feb 16, 2022 6.000 6.080 5.940 6.040 14,953,379 +0.04(+0.67%)
Feb 15, 2022 6.000 6.230 5.890 6.000 18,124,580 +0.08(+1.35%)
Feb 14, 2022 5.820 6.130 5.770 5.920 21,788,392 +0.03(+0.51%)
Feb 11, 2022 6.130 6.310 5.760 5.890 25,100,608 -0.46(-7.24%)
Feb 10, 2022 5.860 6.610 5.810 6.350 60,484,100 +0.80(+14.41%)
Feb 09, 2022 5.260 5.580 5.200 5.550 8,404,825 +0.34(+6.53%)
Feb 08, 2022 5.300 5.300 5.100 5.210 6,860,996 -0.13(-2.43%)
Feb 07, 2022 5.380 5.490 5.270 5.340 8,767,166 +0.02(+0.38%)
Feb 04, 2022 5.080 5.400 4.950 5.320 16,122,974 +0.34(+6.83%)
Feb 03, 2022 5.470 4.960 4.980 14,922,625 -0.50(-9.12%)
Feb 02, 2022 5.700 5.762 5.390 5.480 7,878,035 -0.22(-3.86%)
Feb 01, 2022 5.670 5.890 5.610 5.700 8,861,625 +0.04(+0.71%)
Jan 31, 2022 5.460 5.660 15,309,760 +0.15(+2.72%)
Jan 28, 2022 5.670 5.690 5.210 5.510 34,813,072 -0.20(-3.50%)
Jan 27, 2022 5.990 6.025 5.550 5.710 35,953,872 -0.23(-3.87%)
Jan 26, 2022 5.940 6.260 5.800 5.940 49,730,376 +0.12(+2.06%)
Jan 25, 2022 5.440 6.010 5.370 5.820 23,613,434 +0.26(+4.68%)
Jan 24, 2022 5.390 5.590 5.170 5.560 26,714,190 -0.04(-0.71%)
Jan 21, 2022 5.730 5.800 5.495 5.600 41,267,612 -0.34(-5.72%)
Jan 20, 2022 5.730 5.970 5.710 5.940 19,189,320 +0.29(+5.13%)
Jan 19, 2022 5.650 5.940 5.510 5.650 15,742,209 +0.11(+1.99%)
Jan 18, 2022 5.860 5.890 5.400 5.540 37,367,280 -0.50(-8.28%)
Jan 14, 2022 6.040 0 -0.07(-1.15%)
Jan 13, 2022 6.240 6.260 5.980 6.110 23,931,082 -0.14(-2.24%)
Jan 12, 2022 6.570 6.600 6.170 6.250 12,239,690 -0.29(-4.43%)
Jan 11, 2022 6.590 6.810 6.220 6.540 32,223,902 -0.06(-0.91%)
Jan 10, 2022 6.660 6.700 6.173 6.600 25,131,912 -0.21(-3.08%)
Jan 07, 2022 6.650 6.840 6.520 6.810 20,806,868 +0.16(+2.41%)
Jan 06, 2022 6.640 6.780 6.440 6.650 18,586,040 -0.25(-3.62%)
Jan 05, 2022 7.250 7.270 6.710 6.900 30,555,392 -0.39(-5.35%)
Jan 04, 2022 7.260 7.330 7.190 7.290 5,873,621 +0.07(+0.97%)
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.