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 (%)
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%)
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%)
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.