New Zealand markets close in 1 hour 11 minutes

Grab Holdings Limited (GRAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7700+0.0900 (+3.36%)
At close: 04:00PM EDT
2.7800 +0.01 (+0.36%)
After hours: 07:58PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20232.76002.77002.69002.77002.77009,570,300
24 Mar 20232.74002.78002.65002.68002.680016,265,500
23 Mar 20232.81002.90002.72502.75002.750017,044,900
22 Mar 20232.87002.89502.77002.78002.78007,478,600
21 Mar 20232.80002.96502.79002.87002.870010,508,600
20 Mar 20232.79002.86002.75002.79002.79007,645,700
17 Mar 20232.86002.88002.76002.86002.860013,443,600
16 Mar 20232.84002.87002.75002.84002.840016,010,300
15 Mar 20232.85002.88002.81002.85002.85006,693,400
14 Mar 20232.93002.99002.87002.91002.910011,652,600
13 Mar 20232.78002.92002.76002.86002.860011,136,000
10 Mar 20232.97002.99002.80502.85002.850015,447,600
09 Mar 20233.12003.18502.97002.99002.990016,911,300
08 Mar 20233.13003.17003.03003.16003.16009,262,400
07 Mar 20233.11003.20003.10003.11003.110012,315,000
06 Mar 20233.24003.25503.11003.14003.140012,759,300
03 Mar 20233.17003.31003.17003.28003.280011,080,900
02 Mar 20233.03003.21503.01003.20003.200011,134,200
01 Mar 20233.24003.25003.08003.10003.10009,128,100
28 Feb 20233.17503.26003.14003.21003.210012,384,000
27 Feb 20233.13003.23003.08003.17003.170013,512,900
24 Feb 20233.15003.16003.05003.10003.100021,298,300
23 Feb 20233.55003.57003.15003.21003.210026,941,200
22 Feb 20233.45003.55003.35003.50003.500018,951,100
21 Feb 20233.47003.52003.38003.40003.400012,430,000
17 Feb 20233.65003.69003.43003.48003.480017,605,800
16 Feb 20233.63003.73003.56003.67003.670020,078,600
15 Feb 20233.44003.71003.35503.68003.680021,899,900
14 Feb 20233.34003.49503.30003.48003.480019,160,300
13 Feb 20233.36003.42003.30003.37003.370027,083,600
10 Feb 20233.37003.42003.26003.33003.330014,396,000
09 Feb 20233.63003.72003.41003.44003.440017,004,300
08 Feb 20233.55003.71003.52003.61003.610016,726,600
07 Feb 20233.48003.51003.40003.50003.500013,876,600
06 Feb 20233.50003.51903.35003.46003.460022,717,600
03 Feb 20233.60003.69003.52003.55003.550020,017,100
02 Feb 20233.72003.80003.51003.63003.630028,678,200
01 Feb 20233.82503.89003.70003.72003.720019,163,600
31 Jan 20233.70003.85003.66003.79003.790014,392,200
30 Jan 20233.61003.76503.59003.71003.710015,694,900
27 Jan 20233.63003.77003.61003.71003.710026,018,200
26 Jan 20233.74503.84003.59003.63003.630015,752,200
25 Jan 20233.60003.69003.50003.68003.680016,820,100
24 Jan 20233.70003.70003.57003.60003.600011,913,500
23 Jan 20233.69003.78003.64003.74003.740012,914,200
20 Jan 20233.70003.80003.59503.68003.680022,306,000
19 Jan 20233.68003.80003.59003.59003.590018,957,200
18 Jan 20233.99004.00003.59003.71003.710061,452,800
17 Jan 20233.73504.03003.71003.97003.970044,296,700
13 Jan 20233.55003.62503.52003.58003.580013,633,900
12 Jan 20233.62003.69003.53003.61003.61009,942,000
11 Jan 20233.75003.75003.53003.61003.610017,341,800
10 Jan 20233.71003.75503.56003.72003.720014,966,300
09 Jan 20233.53003.81003.52003.72003.720027,907,500
06 Jan 20233.50003.57503.42003.47003.470010,875,900
05 Jan 20233.46003.54003.42003.48003.48007,799,400
04 Jan 20233.50003.55503.36003.50003.500011,774,900
03 Jan 20233.28003.48003.26003.46003.460016,958,600
30 Dec 20223.15003.30003.13003.22003.22005,819,400
29 Dec 20223.16003.27003.07003.21003.21009,292,300
28 Dec 20223.28003.29003.15003.15003.15007,438,700
27 Dec 20223.22003.33003.18003.30003.300011,488,400
23 Dec 20223.08003.30002.97003.27003.270016,310,500
22 Dec 20223.13003.15003.03003.06003.060012,406,200
21 Dec 20222.99003.12002.92003.12003.12009,104,400
20 Dec 20223.00503.07002.94002.99002.99009,587,800
19 Dec 20223.19003.20003.00003.01003.01008,924,600
16 Dec 20223.18003.34003.15003.19003.190018,201,400
15 Dec 20223.20003.37003.20003.20003.200018,844,500
14 Dec 20223.21003.37903.19003.31003.310017,797,500
13 Dec 20223.29003.32003.17503.22003.220019,963,100
12 Dec 20223.00003.17002.98503.15003.150012,249,700
09 Dec 20223.08003.11003.01003.02003.02006,890,600
08 Dec 20222.98503.11502.92003.06003.060010,066,100
07 Dec 20222.96003.02002.87502.94002.940017,067,600
06 Dec 20223.08003.09502.96003.01003.010014,053,100
05 Dec 20223.16003.21003.04003.10003.100018,313,500
02 Dec 20223.00003.25002.95003.16003.160016,888,600
01 Dec 20223.00003.15002.97003.07003.070010,155,500
30 Nov 20222.87003.09002.85003.02003.020025,069,200
29 Nov 20222.86002.91002.80002.83002.830011,068,000
28 Nov 20222.89002.93002.80002.80002.800010,609,400
25 Nov 20222.95003.00002.87002.96002.96005,958,400
23 Nov 20222.90002.98002.86002.95002.950010,034,900
22 Nov 20222.96002.96502.84002.91002.910011,413,400
21 Nov 20223.12003.20502.94002.97002.970025,698,400
18 Nov 20223.20003.28003.15003.21003.210012,814,400
17 Nov 20223.02003.30502.93003.22003.220024,801,900
16 Nov 20223.39003.59003.13003.15003.150056,833,400
15 Nov 20223.07003.20003.02503.13003.130021,713,000
14 Nov 20222.96003.04502.86002.96002.960019,406,300
11 Nov 20222.73003.05002.64002.94002.940043,281,700
10 Nov 20222.76002.81002.62002.67002.670013,821,300
09 Nov 20222.76002.77002.51002.59002.590013,234,300
08 Nov 20222.91002.92002.72002.79002.790010,465,400
07 Nov 20222.84002.94002.83002.94002.940011,179,500
04 Nov 20222.85002.93002.70002.83002.830013,237,200
03 Nov 20222.66002.88002.58002.79002.790016,364,300
02 Nov 20222.67002.83002.57502.71002.710020,393,900
01 Nov 20222.69002.77002.63002.64002.640014,804,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...