Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

3.695 -0.025 (-0.67%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.720 3.740 3.660 3.720 19,343,028 -0.02(-0.53%)
May 20, 2024 3.700 3.750 3.680 3.740 37,363,428 +0.02(+0.54%)
May 17, 2024 3.690 3.740 3.660 3.720 27,337,412 +0.07(+1.92%)
May 16, 2024 3.760 3.770 3.640 3.650 61,928,636 +0.05(+1.39%)
May 15, 2024 3.630 3.630 3.550 3.600 23,926,544 +0.04(+1.12%)
May 14, 2024 3.560 3.600 3.530 3.560 21,709,516 +0.02(+0.56%)
May 13, 2024 3.510 3.560 3.500 3.540 21,843,422 +0.04(+1.14%)
May 10, 2024 3.590 3.590 3.500 3.500 20,061,126 -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%)
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.