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)

4.380 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 4.580 4.600 4.360 4.380 65,603,792 -0.01(-0.23%)
Jan 15, 2026 4.610 4.630 4.330 4.390 111,403,704 -0.24(-5.18%)
Jan 14, 2026 4.730 4.760 4.580 4.630 57,401,480 -0.16(-3.34%)
Jan 13, 2026 4.900 4.900 4.750 4.790 33,293,008 -0.10(-2.04%)
Jan 12, 2026 4.850 4.970 4.840 4.890 26,698,400 +0.04(+0.82%)
Jan 09, 2026 4.940 4.970 4.830 4.850 38,921,456 -0.03(-0.61%)
Jan 08, 2026 5.050 5.050 4.860 4.880 83,502,968 -0.20(-3.94%)
Jan 07, 2026 5.280 5.330 5.065 5.080 54,459,724 -0.19(-3.61%)
Jan 06, 2026 5.190 5.359 5.190 5.270 71,585,416 +0.18(+3.54%)
Jan 05, 2026 5.130 5.200 5.080 5.090 44,325,468 +0.01(+0.20%)
Jan 02, 2026 5.040 5.130 5.010 5.080 27,493,976 +0.09(+1.80%)
Dec 31, 2025 5.070 5.090 4.980 4.990 21,767,084 -0.08(-1.58%)
Dec 30, 2025 5.110 5.140 5.000 5.070 41,020,248 -0.03(-0.59%)
Dec 29, 2025 5.120 5.230 5.095 5.100 23,993,452 -0.05(-0.97%)
Dec 26, 2025 5.140 5.160 5.075 5.150 20,772,518 +0.02(+0.39%)
Dec 24, 2025 5.080 5.150 5.030 5.130 14,531,644 +0.05(+0.98%)
Dec 23, 2025 5.170 5.240 5.070 5.080 34,114,796 -0.10(-1.93%)
Dec 22, 2025 5.020 5.280 5.010 5.180 32,081,836 +0.25(+5.07%)
Dec 19, 2025 4.970 5.030 4.915 4.930 41,502,672 +0.01(+0.20%)
Dec 18, 2025 4.900 4.970 4.890 4.920 35,846,404 +0.05(+1.03%)
Dec 17, 2025 4.970 4.970 4.850 4.870 70,837,720 -0.08(-1.62%)
Dec 16, 2025 4.990 5.050 4.920 4.950 39,219,984 -0.07(-1.39%)
Dec 15, 2025 5.150 5.160 4.990 5.020 55,103,832 -0.13(-2.52%)
Dec 12, 2025 5.190 5.270 5.110 5.150 28,823,164 -0.03(-0.58%)
Dec 11, 2025 5.140 5.190 5.095 5.180 32,877,992 +0.00(+0.00%)
Dec 10, 2025 5.100 5.240 5.050 5.180 55,926,992 +0.03(+0.58%)
Dec 09, 2025 5.110 5.215 5.080 5.150 50,652,000 -0.01(-0.19%)
Dec 08, 2025 5.190 5.265 5.110 5.160 34,119,200 -0.03(-0.58%)
Dec 05, 2025 5.290 5.350 5.180 5.190 42,094,728 -0.11(-2.08%)
Dec 04, 2025 5.210 5.350 5.195 5.300 31,132,150 +0.03(+0.57%)
Dec 03, 2025 5.240 5.300 5.150 5.270 34,673,484 +0.01(+0.19%)
Dec 02, 2025 5.260 5.310 5.220 5.260 33,320,394 -0.01(-0.19%)
Dec 01, 2025 5.360 5.370 5.250 5.270 30,652,684 -0.18(-3.30%)
Nov 28, 2025 5.410 5.500 5.360 5.450 25,087,418 +0.13(+2.44%)
Nov 26, 2025 5.290 5.360 5.210 5.320 37,185,372 +0.08(+1.53%)
Nov 25, 2025 5.270 5.340 5.190 5.240 42,602,256 -0.01(-0.19%)
Nov 24, 2025 5.170 5.370 5.105 5.250 89,606,648 +0.35(+7.14%)
Nov 21, 2025 5.010 5.060 4.820 4.900 72,818,928 -0.08(-1.61%)
Nov 20, 2025 5.410 5.410 4.960 4.980 82,889,640 -0.33(-6.21%)
Nov 19, 2025 5.300 5.380 5.250 5.310 58,667,700 -0.01(-0.19%)
Nov 18, 2025 5.300 5.365 5.220 5.320 58,288,004 -0.01(-0.19%)
Nov 17, 2025 5.390 5.520 5.270 5.330 42,243,544 -0.08(-1.48%)
Nov 14, 2025 5.380 5.530 5.360 5.410 40,982,196 -0.13(-2.35%)
Nov 13, 2025 5.710 5.720 5.480 5.540 52,264,932 -0.25(-4.32%)
Nov 12, 2025 5.850 6.020 5.780 5.790 47,301,688 -0.09(-1.53%)
Nov 11, 2025 6.010 6.235 5.800 5.880 63,849,508 -0.02(-0.34%)
Nov 10, 2025 5.775 6.000 5.730 5.900 84,022,000 +0.34(+6.12%)
Nov 07, 2025 5.700 5.790 5.450 5.560 85,490,328 -0.07(-1.24%)
Nov 06, 2025 5.700 5.835 5.545 5.630 52,820,484 -0.01(-0.18%)
Nov 05, 2025 5.820 5.860 5.620 5.640 83,191,536 -0.15(-2.51%)
Nov 04, 2025 5.570 5.820 5.360 5.785 112,218,312 -0.29(-4.70%)
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.