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 )

3.190 +0.070 (+2.24%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 3.190 3.330 3.080 3.120 85,631,584 -0.25(-7.42%)
Aug 14, 2024 3.390 3.440 3.330 3.370 36,732,524 +0.00(+0.00%)
Aug 13, 2024 3.280 3.380 3.280 3.370 16,122,791 +0.11(+3.37%)
Aug 12, 2024 3.230 3.290 3.210 3.260 26,396,042 +0.02(+0.62%)
Aug 09, 2024 3.240 3.290 3.230 3.240 13,196,904 +0.01(+0.31%)
Aug 08, 2024 3.170 3.230 3.140 3.230 24,384,764 +0.06(+1.89%)
Aug 07, 2024 3.160 3.220 3.160 3.170 17,816,780 +0.00(+0.00%)
Aug 06, 2024 3.190 3.220 3.150 3.170 25,241,200 -0.05(-1.55%)
Aug 05, 2024 3.000 3.270 2.980 3.220 27,747,510 -0.02(-0.62%)
Aug 02, 2024 3.150 3.280 3.120 3.240 21,013,908 +0.00(+0.00%)
Aug 01, 2024 3.290 3.310 3.210 3.240 13,796,290 -0.06(-1.82%)
Jul 31, 2024 3.340 3.348 3.290 3.300 13,323,913 +0.00(+0.00%)
Jul 30, 2024 3.280 3.310 3.250 3.300 15,744,819 -0.01(-0.30%)
Jul 29, 2024 3.320 3.325 3.290 3.310 11,946,665 -0.02(-0.60%)
Jul 26, 2024 3.320 3.350 3.300 3.330 13,945,086 +0.01(+0.30%)
Jul 25, 2024 3.310 3.350 3.280 3.320 17,737,288 -0.04(-1.19%)
Jul 24, 2024 3.360 3.390 3.330 3.360 21,332,238 -0.02(-0.59%)
Jul 23, 2024 3.350 3.390 3.350 3.380 6,393,264 +0.00(+0.00%)
Jul 22, 2024 3.400 3.410 3.360 3.380 12,563,879 +0.00(+0.00%)
Jul 19, 2024 3.380 3.440 3.370 3.380 17,210,240 -0.03(-0.88%)
Jul 18, 2024 3.485 3.490 3.370 3.410 35,254,136 -0.08(-2.29%)
Jul 17, 2024 3.550 3.550 3.465 3.490 23,791,180 -0.06(-1.69%)
Jul 16, 2024 3.550 3.580 3.510 3.550 14,095,530 +0.00(+0.00%)
Jul 15, 2024 3.610 3.620 3.500 3.550 25,557,126 -0.06(-1.66%)
Jul 12, 2024 3.640 3.670 3.590 3.610 12,046,589 +0.02(+0.56%)
Jul 11, 2024 3.580 3.620 3.560 3.590 13,491,899 +0.01(+0.28%)
Jul 10, 2024 3.600 3.600 3.540 3.580 10,847,535 +0.00(+0.00%)
Jul 09, 2024 3.550 3.580 3.520 3.580 12,367,196 +0.03(+0.85%)
Jul 08, 2024 3.540 3.560 3.530 3.550 10,711,601 +0.00(+0.00%)
Jul 05, 2024 3.560 3.570 3.520 3.550 10,659,990 +0.01(+0.28%)
Jul 03, 2024 3.530 3.570 3.515 3.540 9,413,567 +0.04(+1.14%)
Jul 02, 2024 3.520 3.520 3.460 3.500 17,217,260 -0.03(-0.85%)
Jul 01, 2024 3.545 3.590 3.500 3.530 19,330,796 -0.02(-0.56%)
Jun 28, 2024 3.570 3.580 3.510 3.550 14,058,750 +0.01(+0.28%)
Jun 27, 2024 3.510 3.550 3.500 3.540 11,253,618 +0.03(+0.85%)
Jun 26, 2024 3.520 3.560 3.500 3.510 9,777,066 -0.01(-0.28%)
Jun 25, 2024 3.570 3.570 3.490 3.520 11,313,957 -0.01(-0.28%)
Jun 24, 2024 3.570 3.605 3.530 3.530 9,687,214 -0.01(-0.28%)
Jun 21, 2024 3.510 3.550 3.480 3.540 18,918,144 +0.02(+0.57%)
Jun 20, 2024 3.510 3.540 3.470 3.520 18,435,504 -0.01(-0.28%)
Jun 18, 2024 3.590 3.620 3.510 3.530 29,781,156 -0.06(-1.67%)
Jun 17, 2024 3.590 3.610 3.550 3.590 13,354,879 -0.01(-0.28%)
Jun 14, 2024 3.610 3.640 3.570 3.600 32,081,572 -0.04(-1.10%)
Jun 13, 2024 3.640 3.680 3.640 3.640 11,405,681 -0.01(-0.27%)
Jun 12, 2024 3.620 3.680 3.612 3.650 14,260,712 +0.03(+0.83%)
Jun 11, 2024 3.600 3.650 3.600 3.620 12,574,817 -0.02(-0.55%)
Jun 10, 2024 3.660 3.700 3.600 3.640 20,640,012 -0.03(-0.82%)
Jun 07, 2024 3.660 3.700 3.655 3.670 14,189,407 -0.01(-0.27%)
Jun 06, 2024 3.680 3.720 3.650 3.680 26,407,668 +0.00(+0.00%)
Jun 05, 2024 3.640 3.700 3.635 3.680 15,999,824 +0.02(+0.55%)
Jun 04, 2024 3.620 3.670 3.620 3.660 13,259,006 -0.01(-0.27%)
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.