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 )

4.940 +0.060 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.880 4.985 4.830 4.940 8,028,906 +0.06(+1.23%)
Dec 23, 2024 4.890 4.920 4.840 4.880 17,493,932 -0.02(-0.41%)
Dec 20, 2024 4.810 4.980 4.800 4.900 28,387,264 -0.02(-0.41%)
Dec 19, 2024 4.920 4.980 4.810 4.920 17,977,116 +0.01(+0.20%)
Dec 18, 2024 5.180 5.185 4.870 4.910 25,805,448 -0.23(-4.47%)
Dec 17, 2024 5.070 5.150 4.960 5.140 31,411,570 +0.01(+0.19%)
Dec 16, 2024 5.150 5.190 5.032 5.130 35,464,872 +0.00(+0.00%)
Dec 13, 2024 5.200 5.240 5.080 5.130 28,729,124 -0.05(-0.97%)
Dec 12, 2024 5.390 5.410 5.170 5.180 34,737,872 -0.22(-4.07%)
Dec 11, 2024 5.510 5.520 5.370 5.400 30,731,578 -0.03(-0.55%)
Dec 10, 2024 5.270 5.480 5.200 5.430 65,747,984 +0.10(+1.88%)
Dec 09, 2024 5.210 5.395 5.160 5.330 36,911,600 +0.19(+3.70%)
Dec 06, 2024 5.280 5.300 5.070 5.140 26,485,348 -0.10(-1.91%)
Dec 05, 2024 5.220 5.270 5.120 5.240 26,145,988 -0.07(-1.32%)
Dec 04, 2024 5.280 5.390 5.210 5.310 44,356,224 +0.02(+0.38%)
Dec 03, 2024 5.180 5.330 5.150 5.290 39,118,152 +0.11(+2.12%)
Dec 02, 2024 5.050 5.190 4.995 5.180 26,483,048 +0.18(+3.60%)
Nov 29, 2024 5.160 5.180 4.950 5.000 27,784,600 -0.18(-3.47%)
Nov 27, 2024 5.160 5.320 5.085 5.180 36,030,200 +0.03(+0.58%)
Nov 26, 2024 5.140 5.310 5.140 5.150 20,340,844 +0.01(+0.19%)
Nov 25, 2024 5.210 5.210 5.020 5.140 48,784,064 +0.07(+1.38%)
Nov 22, 2024 5.440 5.485 5.000 5.070 58,748,900 -0.60(-10.58%)
Nov 21, 2024 5.490 5.720 5.470 5.670 52,937,804 +0.01(+0.18%)
Nov 20, 2024 5.480 5.670 5.400 5.660 81,956,064 +0.20(+3.66%)
Nov 19, 2024 4.960 5.540 4.940 5.460 96,664,536 +0.47(+9.42%)
Nov 18, 2024 4.760 4.995 4.700 4.990 59,114,632 +0.26(+5.50%)
Nov 15, 2024 4.700 4.740 4.590 4.730 54,447,532 +0.00(+0.00%)
Nov 14, 2024 4.810 4.850 4.700 4.730 44,763,456 -0.16(-3.27%)
Nov 13, 2024 4.840 4.900 4.540 4.890 80,190,824 +0.00(+0.00%)
Nov 12, 2024 4.720 4.930 4.590 4.890 148,519,424 +0.51(+11.64%)
Nov 11, 2024 4.310 4.410 4.255 4.380 67,548,496 +0.15(+3.55%)
Nov 08, 2024 4.250 4.260 4.050 4.230 20,953,672 -0.04(-0.94%)
Nov 07, 2024 4.320 4.440 4.260 4.270 23,515,740 +0.05(+1.18%)
Nov 06, 2024 4.200 4.230 4.110 4.220 22,582,348 +0.03(+0.72%)
Nov 05, 2024 4.080 4.200 4.080 4.190 19,268,924 +0.10(+2.44%)
Nov 04, 2024 4.050 4.140 4.040 4.090 14,472,708 +0.02(+0.49%)
Nov 01, 2024 4.050 4.090 4.020 4.070 12,661,552 -0.01(-0.25%)
Oct 31, 2024 4.140 4.160 4.060 4.080 19,757,004 -0.04(-0.97%)
Oct 30, 2024 4.140 4.140 4.060 4.120 15,868,885 -0.05(-1.20%)
Oct 29, 2024 4.150 4.240 4.140 4.170 24,303,588 +0.00(+0.00%)
Oct 28, 2024 4.120 4.200 4.110 4.170 24,922,166 +0.10(+2.46%)
Oct 25, 2024 4.160 4.180 4.040 4.070 21,567,384 -0.06(-1.45%)
Oct 24, 2024 4.110 4.160 4.090 4.130 42,008,416 -0.01(-0.24%)
Oct 23, 2024 4.195 4.320 4.130 4.140 52,693,360 -0.02(-0.48%)
Oct 22, 2024 4.150 4.220 4.110 4.160 68,347,520 +0.13(+3.23%)
Oct 21, 2024 3.750 4.060 3.750 4.030 59,152,052 +0.30(+8.04%)
Oct 18, 2024 3.640 3.740 3.620 3.730 34,795,488 +0.11(+3.04%)
Oct 17, 2024 3.630 3.640 3.602 3.620 14,300,766 +0.02(+0.56%)
Oct 16, 2024 3.630 3.670 3.590 3.600 17,771,496 -0.01(-0.28%)
Oct 15, 2024 3.640 3.640 3.580 3.610 32,694,338 -0.02(-0.55%)
Oct 14, 2024 3.670 3.680 3.620 3.630 25,563,716 -0.02(-0.55%)
Oct 11, 2024 3.650 3.666 3.600 3.650 25,083,252 +0.02(+0.55%)
Oct 10, 2024 3.630 3.640 3.580 3.630 22,800,934 -0.03(-0.82%)
Oct 09, 2024 3.670 3.680 3.640 3.660 19,620,758 -0.04(-1.08%)
Oct 08, 2024 3.670 3.700 3.630 3.700 35,229,000 +0.01(+0.27%)
Oct 07, 2024 3.670 3.710 3.670 3.690 19,294,032 +0.01(+0.27%)
Oct 04, 2024 3.710 3.720 3.680 3.680 21,150,668 -0.02(-0.54%)
Oct 03, 2024 3.740 3.770 3.690 3.700 27,898,572 -0.07(-1.86%)
Oct 02, 2024 3.800 3.800 3.670 3.770 31,676,070 -0.02(-0.53%)
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 and Conditions.