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 (%)
May 10, 2024 3.590 3.590 3.500 3.500 20,059,564 -0.05(-1.41%)
May 09, 2024 3.480 3.565 3.480 3.550 21,455,264 +0.05(+1.43%)
May 08, 2024 3.450 3.510 3.450 3.500 16,315,222 +0.00(+0.00%)
May 07, 2024 3.500 3.510 3.470 3.500 14,913,674 -0.03(-0.85%)
May 06, 2024 3.540 3.550 3.500 3.530 12,522,210 +0.00(+0.00%)
May 03, 2024 3.540 3.550 3.490 3.530 14,366,056 +0.03(+0.86%)
May 02, 2024 3.490 3.500 3.430 3.500 24,445,076 +0.01(+0.29%)
May 01, 2024 3.480 3.530 3.470 3.490 13,521,725 -0.01(-0.29%)
Apr 30, 2024 3.490 3.510 3.470 3.500 20,548,144 +0.00(+0.00%)
Apr 29, 2024 3.530 3.540 3.470 3.500 16,241,272 +0.00(+0.00%)
Apr 26, 2024 3.540 3.560 3.490 3.500 26,856,218 +0.00(+0.00%)
Apr 25, 2024 3.490 3.530 3.470 3.500 16,957,424 +0.02(+0.57%)
Apr 24, 2024 3.570 3.570 3.410 3.480 22,173,144 -0.03(-0.85%)
Apr 23, 2024 3.410 3.550 3.360 3.510 70,713,664 +0.16(+4.78%)
Apr 22, 2024 3.410 3.420 3.310 3.350 28,419,138 -0.02(-0.59%)
Apr 19, 2024 3.420 3.425 3.350 3.370 17,880,810 -0.02(-0.59%)
Apr 18, 2024 3.260 3.420 3.230 3.390 50,831,152 +0.18(+5.61%)
Apr 17, 2024 3.260 3.330 3.200 3.210 20,701,720 -0.06(-1.83%)
Apr 16, 2024 3.250 3.300 3.230 3.270 14,432,090 -0.04(-1.21%)
Apr 15, 2024 3.320 3.350 3.290 3.310 26,267,582 -0.02(-0.60%)
Apr 12, 2024 3.350 3.400 3.300 3.330 22,260,100 -0.06(-1.77%)
Apr 11, 2024 3.300 3.405 3.290 3.390 42,464,712 +0.06(+1.80%)
Apr 10, 2024 3.280 3.330 3.260 3.330 19,762,072 +0.04(+1.22%)
Apr 09, 2024 3.330 3.350 3.270 3.290 14,560,766 -0.01(-0.30%)
Apr 08, 2024 3.230 3.310 3.220 3.300 28,248,626 +0.06(+1.85%)
Apr 05, 2024 3.130 3.250 3.110 3.240 29,869,236 +0.08(+2.53%)
Apr 04, 2024 3.250 3.280 3.150 3.160 19,485,816 -0.07(-2.17%)
Apr 03, 2024 3.200 3.250 3.200 3.230 16,413,985 +0.02(+0.62%)
Apr 02, 2024 3.210 3.240 3.180 3.210 28,578,534 +0.02(+0.63%)
Apr 01, 2024 3.130 3.200 3.120 3.190 21,061,568 +0.05(+1.59%)
Mar 28, 2024 3.190 3.145 3.120 3.140 24,603,332 -0.06(-1.88%)
Mar 27, 2024 3.150 3.200 3.130 3.200 20,693,124 +0.04(+1.27%)
Mar 26, 2024 3.190 3.200 3.150 3.160 13,624,734 +0.02(+0.64%)
Mar 25, 2024 3.180 3.185 3.120 3.140 10,203,269 -0.01(-0.32%)
Mar 22, 2024 3.200 3.220 3.130 3.150 21,443,764 -0.10(-3.08%)
Mar 21, 2024 3.220 3.270 3.210 3.250 21,843,146 +0.05(+1.56%)
Mar 20, 2024 3.180 3.210 3.150 3.200 27,859,220 +0.02(+0.63%)
Mar 19, 2024 3.180 3.210 3.130 3.180 19,613,822 +0.01(+0.32%)
Mar 18, 2024 3.210 3.220 3.150 3.170 16,098,965 +0.00(+0.00%)
Mar 15, 2024 3.210 3.260 3.170 3.170 126,291,368 -0.07(-2.16%)
Mar 14, 2024 3.260 3.290 3.200 3.240 13,594,784 +0.01(+0.31%)
Mar 13, 2024 3.220 3.310 3.165 3.230 16,985,096 +0.01(+0.31%)
Mar 12, 2024 3.190 3.260 3.160 3.220 21,203,732 +0.05(+1.58%)
Mar 11, 2024 3.100 3.170 3.090 3.170 37,030,276 +0.09(+2.92%)
Mar 08, 2024 3.210 3.220 3.060 3.080 27,528,364 -0.12(-3.75%)
Mar 07, 2024 3.130 3.200 3.115 3.200 44,073,748 +0.10(+3.23%)
Mar 06, 2024 3.150 3.170 3.090 3.100 33,826,068 +0.01(+0.32%)
Mar 05, 2024 3.080 3.140 3.060 3.090 31,020,092 +0.02(+0.65%)
Mar 04, 2024 3.110 3.110 3.020 3.070 23,549,820 -0.03(-0.97%)
Mar 01, 2024 3.070 3.130 3.070 3.100 15,188,388 +0.03(+0.98%)
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.