New Zealand markets close in 1 hour 18 minutes

Grab Holdings Limited (GRAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7500+0.0500 (+1.85%)
At close: 04:00PM EDT
2.7200 -0.03 (-1.09%)
After hours: 07:52PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20222.63802.79002.56002.75002.750019,819,300
22 Sept 20222.82002.84002.68002.70002.700017,265,600
21 Sept 20222.95002.97002.76002.84002.840014,797,400
20 Sept 20223.11003.14002.94002.95002.950014,166,000
19 Sept 20222.95003.14502.92003.14003.140017,408,800
16 Sept 20222.91003.09002.88002.98002.980042,446,900
15 Sept 20223.00003.15002.94002.95002.950021,187,100
14 Sept 20223.11003.12502.92003.05003.050033,228,100
13 Sept 20223.25003.28003.02003.09003.090034,326,900
12 Sept 20223.15003.47003.15003.38003.380026,622,600
09 Sept 20223.13003.20003.08003.15003.150017,689,000
08 Sept 20222.96003.30002.96003.09003.090031,800,200
07 Sept 20222.88003.08002.85003.06003.060019,726,200
06 Sept 20222.91003.07002.87002.90002.900015,202,900
02 Sept 20222.89002.99002.80502.96002.960022,489,700
01 Sept 20222.77003.01002.71002.87002.870026,277,500
31 Aug 20223.09003.09002.79002.85002.850051,519,700
30 Aug 20223.04003.17003.02003.06003.060035,719,500
29 Aug 20222.95003.20002.93002.99002.990025,112,800
26 Aug 20223.14503.21002.95003.05003.050037,694,200
25 Aug 20223.66003.68002.98003.16003.160047,106,200
24 Aug 20223.45003.72003.45003.60003.600021,544,300
23 Aug 20223.34003.49003.32503.47003.470013,858,900
22 Aug 20223.36003.48003.31003.40003.400012,541,800
19 Aug 20223.48003.54003.39003.44003.440015,550,200
18 Aug 20223.51003.54003.43003.51003.510011,339,200
17 Aug 20223.57503.74003.52503.57003.570017,859,800
16 Aug 20223.76003.76003.56003.66003.660013,815,300
15 Aug 20223.81003.92003.70003.77003.770015,312,200
12 Aug 20223.80003.93003.72003.85003.850032,820,500
11 Aug 20223.72003.87003.62003.76003.760019,933,400
10 Aug 20223.67003.73003.45003.68003.680018,229,000
09 Aug 20223.66003.69003.50003.56003.560015,945,700
08 Aug 20223.78004.00003.73003.74003.740027,501,400
05 Aug 20223.53003.84503.51503.81003.810038,812,800
04 Aug 20223.32003.63003.28503.62003.620025,273,900
03 Aug 20223.15003.48003.13003.30003.300028,397,100
02 Aug 20222.94003.19002.92503.10003.100021,186,700
01 Aug 20222.94002.96002.81002.88002.88009,070,500
29 Jul 20222.94003.04502.88002.95002.950011,471,800
28 Jul 20222.91002.98002.87002.97002.97009,746,700
27 Jul 20222.88002.96502.81002.93002.930013,016,500
26 Jul 20222.78002.91002.73002.89002.890013,755,600
25 Jul 20222.77002.78002.65002.75002.75009,040,600
22 Jul 20222.99002.99002.68002.73002.730021,139,500
21 Jul 20222.92002.97002.83002.93002.930013,271,300
20 Jul 20222.83002.95002.80002.89002.890015,093,700
19 Jul 20222.75002.84002.75002.82002.820017,282,700
18 Jul 20222.56002.82002.54502.73002.730030,996,000
15 Jul 20222.54002.54002.39002.49002.490021,032,700
14 Jul 20222.43002.54502.40002.48002.480020,023,100
13 Jul 20222.41002.61002.41002.50002.500031,973,000
12 Jul 20222.41002.55002.36002.51002.510026,050,400
11 Jul 20222.50002.50002.32002.39002.390033,147,600
08 Jul 20222.59502.62002.45002.50002.500026,506,300
07 Jul 20222.58002.63002.50002.63002.630025,265,800
06 Jul 20222.64002.69002.42002.52002.520033,834,700
05 Jul 20222.40002.73002.38002.71002.710050,315,600
01 Jul 20222.52002.63002.28002.38002.380039,593,800
30 Jun 20222.52002.55002.35002.53002.530034,148,300
29 Jun 20222.52002.59902.48002.55002.550025,163,400
28 Jun 20222.71002.73002.51002.52002.520024,474,200
27 Jun 20222.91002.91002.63002.69002.690038,032,900
24 Jun 20222.81002.97002.74002.89002.890038,932,800
23 Jun 20222.62002.74002.54002.74002.740029,962,100
22 Jun 20222.61002.67002.51002.56002.560027,936,500
21 Jun 20222.40002.76002.39502.73002.730053,701,900
17 Jun 20222.38002.39502.28502.33002.330027,548,000
16 Jun 20222.41002.41002.29002.35002.350025,976,800
15 Jun 20222.46002.55002.36002.50002.500029,913,900
14 Jun 20222.48002.54002.44002.45002.450012,385,700
13 Jun 20222.56002.59002.36002.43002.430030,489,400
10 Jun 20222.77002.83002.61002.71002.710031,612,100
09 Jun 20222.92503.07002.85002.89002.890044,721,700
08 Jun 20222.68003.11002.66003.06003.060045,882,800
07 Jun 20222.55002.68002.52002.65002.650026,856,900
06 Jun 20222.66002.69002.56002.64002.640021,889,000
03 Jun 20222.56002.66002.48002.54002.540015,899,400
02 Jun 20222.56002.70002.53502.63002.630024,124,000
01 Jun 20222.70002.74002.46002.61002.610031,132,800
31 May 20222.57002.90002.47002.66002.660092,512,500
27 May 20222.44002.53002.26002.41002.410055,179,700
26 May 20222.50002.55002.31002.32002.320046,081,400
25 May 20222.58002.60002.32002.42002.420048,637,500
24 May 20222.83002.83002.55002.55002.550025,673,300
23 May 20223.13003.19002.88002.89002.890023,067,100
20 May 20223.29003.38002.92003.21003.210043,042,600
19 May 20222.63003.68002.55503.14003.1400110,345,700
18 May 20222.70002.74502.46002.53002.530019,896,500
17 May 20222.61002.77002.61002.73002.730015,632,900
16 May 20222.78002.91002.52502.57502.575018,829,900
13 May 20222.82002.93002.79002.82002.820018,082,100
12 May 20222.40002.87002.31002.70002.700037,278,800
11 May 20222.67002.67002.49002.51002.510032,478,000
10 May 20222.87002.96002.70502.75002.750020,697,400
09 May 20222.91002.91002.70002.80002.800017,666,500
06 May 20222.96003.01502.85003.01003.010016,445,700
05 May 20223.12003.13002.95003.03003.030011,585,300
04 May 20223.10003.19002.93003.18003.180017,477,000
03 May 20223.09003.20003.08003.15003.150011,257,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...