ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.160 +0.110 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 6.120 6.220 6.060 6.160 50,405,604 +0.11(+1.82%)
Oct 02, 2025 5.990 6.070 5.900 6.050 47,679,608 +0.15(+2.54%)
Oct 01, 2025 6.040 6.220 5.830 5.900 70,881,400 -0.12(-1.99%)
Sep 30, 2025 6.060 6.150 5.990 6.020 38,620,952 -0.09(-1.47%)
Sep 29, 2025 6.110 6.170 5.930 6.110 32,094,458 +0.00(+0.00%)
Sep 26, 2025 6.210 6.220 6.040 6.110 44,467,028 -0.14(-2.24%)
Sep 25, 2025 6.130 6.270 5.990 6.250 69,377,920 +0.03(+0.48%)
Sep 24, 2025 6.300 6.430 6.160 6.220 63,141,376 -0.10(-1.58%)
Sep 23, 2025 6.480 6.620 6.260 6.320 55,103,824 -0.13(-2.02%)
Sep 22, 2025 6.245 6.580 6.220 6.450 96,392,416 +0.06(+0.94%)
Sep 19, 2025 6.390 6.500 6.320 6.390 53,037,276 +0.04(+0.63%)
Sep 18, 2025 6.140 6.500 6.060 6.350 95,980,304 +0.25(+4.10%)
Sep 17, 2025 6.130 6.130 5.915 6.100 110,623,120 -0.22(-3.48%)
Sep 16, 2025 6.120 6.420 5.910 6.320 111,249,600 +0.18(+2.93%)
Sep 15, 2025 5.900 6.160 5.610 6.140 111,652,728 +0.14(+2.33%)
Sep 12, 2025 5.550 6.030 5.510 6.000 110,319,832 +0.47(+8.50%)
Sep 11, 2025 5.290 5.570 5.220 5.530 87,879,064 +0.23(+4.34%)
Sep 10, 2025 5.300 5.340 5.240 5.300 39,976,236 +0.01(+0.19%)
Sep 09, 2025 5.160 5.300 5.090 5.290 44,706,728 +0.10(+1.93%)
Sep 08, 2025 5.170 5.305 5.160 5.190 36,448,472 +0.03(+0.58%)
Sep 05, 2025 5.090 5.180 5.060 5.160 36,534,972 +0.11(+2.18%)
Sep 04, 2025 4.890 5.090 4.880 5.050 36,194,560 +0.13(+2.64%)
Sep 03, 2025 4.930 4.990 4.890 4.920 29,986,388 -0.01(-0.20%)
Sep 02, 2025 4.910 4.960 4.840 4.930 26,934,576 -0.06(-1.20%)
Aug 29, 2025 4.950 5.010 4.910 4.990 36,145,908 +0.02(+0.40%)
Aug 28, 2025 4.960 5.020 4.900 4.970 17,832,440 +0.02(+0.40%)
Aug 27, 2025 4.990 5.020 4.940 4.950 17,604,482 -0.05(-1.00%)
Aug 26, 2025 5.000 5.010 4.930 5.000 31,881,626 -0.01(-0.20%)
Aug 25, 2025 5.100 5.120 4.990 5.010 27,119,796 -0.12(-2.34%)
Aug 22, 2025 5.050 5.170 4.990 5.130 24,241,602 +0.12(+2.40%)
Aug 21, 2025 5.030 5.070 5.000 5.010 13,685,284 -0.02(-0.40%)
Aug 20, 2025 5.040 5.040 4.900 5.030 25,598,104 -0.02(-0.40%)
Aug 19, 2025 5.120 5.260 5.050 5.050 32,945,740 -0.05(-0.98%)
Aug 18, 2025 5.130 5.150 5.080 5.100 16,951,080 -0.03(-0.58%)
Aug 15, 2025 5.130 5.230 5.110 5.130 17,794,140 +0.00(+0.00%)
Aug 14, 2025 5.130 5.190 5.050 5.130 21,168,950 +0.01(+0.20%)
Aug 13, 2025 5.030 5.150 4.970 5.120 36,624,752 +0.13(+2.61%)
Aug 12, 2025 4.860 4.990 4.845 4.990 23,665,752 +0.17(+3.53%)
Aug 11, 2025 4.870 4.890 4.770 4.820 18,064,746 -0.06(-1.23%)
Aug 08, 2025 4.970 4.990 4.850 4.880 21,994,540 -0.07(-1.41%)
Aug 07, 2025 4.835 4.960 4.770 4.950 42,203,728 +0.18(+3.77%)
Aug 06, 2025 4.935 4.960 4.760 4.770 28,016,748 -0.20(-4.02%)
Aug 05, 2025 4.960 5.030 4.900 4.970 35,499,532 +0.01(+0.20%)
Aug 04, 2025 4.870 5.000 4.840 4.960 26,282,064 +0.16(+3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.