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 )

3.395 +0.185 (+5.76%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 18, 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 (%)
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%)
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.