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)

4.210 +0.190 (+4.73%)
Official Closing Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 4.120 4.280 4.110 4.210 72,975,144 +0.19(+4.73%)
Apr 16, 2026 4.000 4.090 3.980 4.020 76,537,680 +0.10(+2.55%)
Apr 15, 2026 3.850 3.965 3.835 3.920 54,806,752 +0.10(+2.62%)
Apr 14, 2026 3.780 3.885 3.779 3.820 52,915,856 +0.09(+2.41%)
Apr 13, 2026 3.650 3.780 3.580 3.730 64,192,872 +0.05(+1.36%)
Apr 10, 2026 3.700 3.725 3.650 3.680 48,400,320 +0.00(+0.00%)
Apr 09, 2026 3.630 3.730 3.620 3.680 51,877,548 +0.05(+1.38%)
Apr 08, 2026 3.855 3.930 3.600 3.630 93,750,560 +0.09(+2.54%)
Apr 07, 2026 3.570 3.595 3.480 3.540 66,311,012 -0.02(-0.56%)
Apr 06, 2026 3.610 3.750 3.560 3.560 53,050,272 -0.06(-1.66%)
Apr 02, 2026 3.620 3.720 3.580 3.620 31,776,348 -0.05(-1.36%)
Apr 01, 2026 3.750 3.790 3.640 3.670 46,324,464 +0.01(+0.27%)
Mar 31, 2026 3.600 3.680 3.550 3.660 66,502,072 +0.13(+3.68%)
Mar 30, 2026 3.590 3.620 3.510 3.530 42,206,152 -0.04(-1.12%)
Mar 27, 2026 3.680 3.690 3.530 3.570 66,608,564 -0.14(-3.77%)
Mar 26, 2026 3.670 3.840 3.665 3.710 41,872,836 -0.02(-0.54%)
Mar 25, 2026 3.830 3.950 3.700 3.730 54,061,488 -0.06(-1.58%)
Mar 24, 2026 3.650 3.830 3.620 3.790 84,750,000 +0.15(+4.12%)
Mar 23, 2026 3.600 3.710 3.590 3.640 38,573,472 +0.08(+2.25%)
Mar 20, 2026 3.650 3.680 3.550 3.560 56,857,120 -0.12(-3.26%)
Mar 19, 2026 3.720 3.730 3.660 3.680 41,323,120 -0.07(-1.87%)
Mar 18, 2026 3.825 3.900 3.730 3.750 21,371,132 -0.09(-2.34%)
Mar 17, 2026 3.780 3.870 3.770 3.840 25,276,116 +0.09(+2.40%)
Mar 16, 2026 3.740 3.830 3.720 3.750 28,326,896 +0.04(+1.08%)
Mar 13, 2026 3.770 3.810 3.700 3.710 28,999,104 -0.04(-1.07%)
Mar 12, 2026 3.830 3.850 3.720 3.750 55,817,512 -0.14(-3.60%)
Mar 11, 2026 3.850 3.940 3.810 3.890 41,056,776 +0.02(+0.52%)
Mar 10, 2026 3.960 4.000 3.850 3.870 37,230,660 -0.09(-2.27%)
Mar 09, 2026 3.910 3.960 3.815 3.960 41,261,812 -0.02(-0.50%)
Mar 06, 2026 4.010 4.040 3.970 3.980 34,145,628 -0.05(-1.24%)
Mar 05, 2026 4.090 4.130 4.000 4.030 34,702,916 -0.07(-1.71%)
Mar 04, 2026 4.110 4.145 4.010 4.100 47,245,172 +0.02(+0.49%)
Mar 03, 2026 4.030 4.135 3.920 4.080 53,737,816 -0.10(-2.39%)
Mar 02, 2026 4.160 4.220 4.060 4.180 33,362,428 -0.04(-0.95%)
Feb 27, 2026 4.200 4.280 4.180 4.220 35,247,160 -0.09(-2.09%)
Feb 26, 2026 4.180 4.320 4.140 4.310 27,493,388 +0.10(+2.38%)
Feb 25, 2026 4.250 4.380 4.194 4.210 33,786,996 +0.06(+1.45%)
Feb 24, 2026 4.110 4.150 4.050 4.150 43,583,328 -0.03(-0.72%)
Feb 23, 2026 4.325 4.385 4.130 4.180 33,787,416 -0.20(-4.57%)
Feb 20, 2026 4.360 4.505 4.330 4.380 26,041,716 -0.02(-0.45%)
Feb 19, 2026 4.390 4.460 4.315 4.400 35,667,908 -0.05(-1.12%)
Feb 18, 2026 4.310 4.510 4.270 4.450 51,769,328 +0.18(+4.22%)
Feb 17, 2026 4.190 4.300 4.100 4.270 39,280,224 +0.14(+3.39%)
Feb 13, 2026 4.240 4.305 4.000 4.130 76,183,544 -0.14(-3.28%)
Feb 12, 2026 4.200 4.490 4.200 4.270 63,731,352 +0.04(+0.95%)
Feb 11, 2026 4.360 4.390 4.190 4.230 47,235,600 -0.08(-1.86%)
Feb 10, 2026 4.290 4.405 4.230 4.310 40,008,680 +0.05(+1.17%)
Feb 09, 2026 4.280 4.340 4.210 4.260 46,108,872 -0.01(-0.23%)
Feb 06, 2026 4.220 4.325 4.115 4.270 47,296,904 +0.12(+2.89%)
Feb 05, 2026 4.130 4.160 4.060 4.150 71,053,088 -0.04(-0.95%)
Feb 04, 2026 4.330 4.370 4.150 4.190 53,323,316 -0.08(-1.87%)
Feb 03, 2026 4.410 4.440 4.180 4.270 61,409,336 -0.14(-3.17%)
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 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.