New Zealand markets close in 46 minutes

Grab Holdings Limited (GRAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.38000.0000 (0.00%)
At close: 04:00PM EDT
3.3600 -0.02 (-0.59%)
After hours: 07:59PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20243.35003.39003.35003.38003.38006,387,900
22 Jul 20243.40003.41003.36003.38003.380012,564,200
19 Jul 20243.37503.44003.37003.38003.380017,210,200
18 Jul 20243.48503.49003.37003.41003.410035,259,900
17 Jul 20243.55003.55003.46503.49003.490023,791,000
16 Jul 20243.55003.58003.51003.55003.550014,098,000
15 Jul 20243.61003.62003.50003.55003.550025,557,300
12 Jul 20243.64503.67003.59003.61003.610012,046,600
11 Jul 20243.58003.62003.56003.59003.590013,492,300
10 Jul 20243.60003.60003.54003.58003.580010,848,300
09 Jul 20243.55003.58003.52003.58003.580012,363,400
08 Jul 20243.54003.56003.53003.55003.550010,720,800
05 Jul 20243.56003.57003.52003.55003.550010,660,000
03 Jul 20243.53003.57003.51503.54003.54009,413,600
02 Jul 20243.52003.52003.46003.50003.500017,219,400
01 Jul 20243.54503.59003.50003.53003.530019,331,000
28 Jun 20243.57003.58003.51003.55003.550014,058,700
27 Jun 20243.51003.55003.50003.54003.540011,254,000
26 Jun 20243.52003.56003.50003.51003.51009,778,000
25 Jun 20243.57003.57003.49003.52003.520011,316,100
24 Jun 20243.57003.60503.53003.53003.53009,688,100
21 Jun 20243.51003.55003.48003.54003.540018,918,100
20 Jun 20243.51003.54003.47003.52003.520018,444,200
18 Jun 20243.58503.62003.51003.53003.530029,781,100
17 Jun 20243.59003.61003.55003.59003.590013,355,000
14 Jun 20243.61003.64003.57003.60003.600032,081,600
13 Jun 20243.64003.68003.64003.64003.640011,407,000
12 Jun 20243.62003.68003.61203.65003.650014,262,600
11 Jun 20243.60003.65003.60003.62003.620012,575,000
10 Jun 20243.66003.70003.60003.64003.640020,644,200
07 Jun 20243.66003.70003.65503.67003.670014,189,400
06 Jun 20243.68503.72003.65003.68003.680026,419,200
05 Jun 20243.64003.70003.63503.68003.680016,003,200
04 Jun 20243.62003.67003.62003.66003.660013,260,100
03 Jun 20243.68003.70003.64003.67003.670018,476,900
31 May 20243.66003.68503.63003.67003.670064,820,000
30 May 20243.61003.69003.60003.65003.650024,278,500
29 May 20243.60003.66003.59003.64003.640011,760,400
28 May 20243.70003.70003.64003.65003.65009,576,900
24 May 20243.65003.71003.64003.66003.660021,924,300
23 May 20243.70003.70003.61003.67003.670024,310,200
22 May 20243.74003.77003.69003.70003.700032,072,000
21 May 20243.72003.74003.66003.72003.720019,345,800
20 May 20243.70003.75003.68003.74003.740037,364,700
17 May 20243.69003.74003.66003.72003.720027,337,400
16 May 20243.76003.77003.64003.65003.650061,958,500
15 May 20243.63003.63003.55003.60003.600023,980,600
14 May 20243.56003.60003.53003.56003.560021,714,800
13 May 20243.51003.56003.50003.54003.540021,848,900
10 May 20243.59003.59003.50003.50003.500020,061,100
09 May 20243.48003.56503.48003.55003.550021,456,800
08 May 20243.45003.51003.45003.50003.500016,323,500
07 May 20243.50003.51003.47003.50003.500014,917,400
06 May 20243.54003.55003.50003.53003.530012,528,800
03 May 20243.54003.55003.49003.53003.530014,366,000
02 May 20243.49003.50003.43003.50003.500024,452,000
01 May 20243.48003.53003.47003.49003.490013,525,100
30 Apr 20243.49003.51003.47003.50003.500020,548,600
29 Apr 20243.53003.54003.47003.50003.500016,277,500
26 Apr 20243.54003.56003.49003.50003.500026,856,200
25 Apr 20243.49003.53003.47003.50003.500016,958,600
24 Apr 20243.57003.57003.41003.48003.480022,175,400
23 Apr 20243.41003.55003.36003.51003.510070,717,200
22 Apr 20243.41003.42003.31003.35003.350028,423,000
19 Apr 20243.42003.42503.35003.37003.370017,851,800
18 Apr 20243.26003.42003.23003.39003.390050,839,400
17 Apr 20243.26003.33003.20003.21003.210020,708,700
16 Apr 20243.25003.30003.23003.27003.270014,432,200
15 Apr 20243.32003.35003.29003.31003.310026,269,500
12 Apr 20243.35003.40003.30003.33003.330022,255,200
11 Apr 20243.30003.40503.29003.39003.390042,476,600
10 Apr 20243.28003.33003.26003.33003.330019,762,500
09 Apr 20243.33003.35003.27003.29003.290014,561,800
08 Apr 20243.23003.31003.22003.30003.300028,249,200
05 Apr 20243.13003.25003.11003.24003.240029,868,200
04 Apr 20243.25003.28003.15003.16003.160019,488,600
03 Apr 20243.20003.25003.20003.23003.230016,414,200
02 Apr 20243.21003.24003.18003.21003.210028,579,100
01 Apr 20243.13003.20003.12003.19003.190021,062,500
28 Mar 20243.19003.20503.12003.14003.140024,603,300
27 Mar 20243.15003.20003.13003.20003.200020,693,200
26 Mar 20243.19003.20003.15003.16003.160013,627,100
25 Mar 20243.18503.18503.12003.14003.140010,204,500
22 Mar 20243.20003.22003.13003.15003.150021,435,100
21 Mar 20243.22003.27003.21003.25003.250021,843,900
20 Mar 20243.18003.21003.15003.20003.200027,859,700
19 Mar 20243.18003.21003.13003.18003.180019,614,000
18 Mar 20243.21003.22003.15003.17003.170016,099,000
15 Mar 20243.21003.26003.17003.17003.1700126,286,000
14 Mar 20243.26003.29003.20003.24003.240013,610,200
13 Mar 20243.22003.31003.16503.23003.230016,985,200
12 Mar 20243.19003.26003.16003.22003.220021,203,700
11 Mar 20243.10003.17003.09003.17003.170037,032,800
08 Mar 20243.21503.22003.06003.08003.080027,521,300
07 Mar 20243.13003.20003.11503.20003.200044,075,200
06 Mar 20243.15003.17003.09003.10003.100033,835,700
05 Mar 20243.08003.14003.06003.09003.090031,027,700
04 Mar 20243.11003.11003.02003.07003.070023,564,400
01 Mar 20243.07003.13003.07003.10003.100015,168,400
29 Feb 20243.12003.13003.04003.07003.070030,436,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...