New Zealand markets close in 3 hours 1 minute

Grab Holdings Limited (GRAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1000-0.0600 (-1.90%)
At close: 04:00PM EST
3.1400 +0.04 (+1.29%)
After hours: 07:54PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20223.16003.20503.04503.10003.100018,308,652
02 Dec 20223.00003.25002.95003.16003.160016,884,900
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 20223.20003.28003.15003.21003.210012,794,100
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 20222.73003.05002.64002.94002.940043,271,700
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 20222.85002.93002.70002.83002.830013,236,600
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
31 Oct 20222.53002.65002.50002.60002.600010,850,500
28 Oct 20222.47002.56002.44002.54002.540010,378,900
27 Oct 20222.52002.56002.45002.47002.47007,141,100
26 Oct 20222.40002.60002.38002.52002.520010,859,500
25 Oct 20222.33002.51002.32002.40002.400013,759,400
24 Oct 20222.33002.33002.19002.31002.310011,648,800
21 Oct 20222.36002.40002.29002.36002.36009,389,300
20 Oct 20222.35002.49002.33002.38002.38009,864,400
19 Oct 20222.43002.46002.36002.38002.380011,069,300
18 Oct 20222.56002.63002.48502.50002.50009,934,500
17 Oct 20222.43502.51002.42002.46002.460010,876,500
14 Oct 20222.51002.57002.33002.39002.390016,652,900
13 Oct 20222.38002.52002.33002.47002.470014,902,800
12 Oct 20222.54002.57002.46002.48002.480011,475,700
11 Oct 20222.61002.73002.52002.57002.570018,685,200
10 Oct 20222.77502.83002.56002.68002.680014,628,100
07 Oct 20222.88003.02002.80002.81002.810020,280,400
06 Oct 20222.85003.03002.83503.01003.010012,674,200
05 Oct 20222.84002.93502.78002.86002.860013,699,600
04 Oct 20222.77003.08002.75002.92002.920029,548,000
03 Oct 20222.63002.74002.55502.70002.700015,105,500
30 Sept 20222.61002.72002.59502.63002.630012,304,500
29 Sept 20222.75002.75002.51002.56002.560020,242,100
28 Sept 20222.68002.83002.66002.81002.810015,895,200
27 Sept 20222.88002.96002.62002.72002.720023,424,200
26 Sept 20222.75002.89002.74002.81002.810018,262,300
23 Sept 20222.63802.79002.56002.75002.750019,819,900
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 20222.91003.09002.88002.98002.980042,460,800
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 20222.89002.99002.80502.96002.960022,492,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...