New Zealand markets closed

Grab Holdings Limited (GRAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1000+0.0300 (+0.98%)
At close: 04:00PM EST
3.0800 -0.02 (-0.65%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20243.07003.13003.07003.10003.100015,168,400
29 Feb 20243.12003.13003.04003.07003.070030,436,800
28 Feb 20243.15003.15503.08003.08003.080014,180,500
27 Feb 20243.24003.24003.13003.14503.145014,993,800
26 Feb 20243.19003.19003.12003.19003.190014,166,800
23 Feb 20243.20003.23503.08003.16003.160028,013,100
22 Feb 20243.30003.39003.12003.16003.160073,363,100
21 Feb 20243.50003.57003.44003.45003.450034,178,400
20 Feb 20243.56003.57003.44003.49003.490029,517,400
16 Feb 20243.60003.60003.51003.53003.530030,141,700
15 Feb 20243.46003.58003.46003.52003.520039,258,500
14 Feb 20243.32003.43003.31003.41003.410033,123,100
13 Feb 20243.31003.32003.25003.30003.300011,337,800
12 Feb 20243.43003.43003.30003.34003.340053,971,500
09 Feb 20243.41003.45003.32003.43003.430021,549,500
08 Feb 20243.30003.34803.26003.32003.320018,726,000
07 Feb 20243.25003.32003.23003.30003.300015,849,000
06 Feb 20243.19003.29003.19003.25003.250017,581,000
05 Feb 20243.16003.22503.13003.21003.210022,493,500
02 Feb 20243.13003.22003.10003.22003.220016,326,500
01 Feb 20243.10003.15003.07003.13003.13009,159,700
31 Jan 20243.06003.15003.06003.07003.070013,411,100
30 Jan 20243.23003.23003.06003.08003.080018,332,400
29 Jan 20243.20003.24003.16003.24003.24009,585,500
26 Jan 20243.16003.20003.16003.17003.17007,505,500
25 Jan 20243.22003.22003.15003.16003.16009,308,400
24 Jan 20243.19003.22003.15003.17003.17009,640,400
23 Jan 20243.07003.15003.07003.13003.130012,467,600
22 Jan 20243.01003.09003.00003.03003.030011,842,700
19 Jan 20243.04003.04002.94003.00003.000011,652,800
18 Jan 20243.01003.09002.98003.00003.000027,393,900
17 Jan 20243.02003.03002.90002.92002.920046,965,300
16 Jan 20243.20003.20003.07003.09003.090020,158,400
12 Jan 20243.22003.28003.20003.21003.210014,188,300
11 Jan 20243.28003.33003.22003.25003.250012,935,600
10 Jan 20243.29003.33003.27003.32003.32009,743,300
09 Jan 20243.32003.38003.32003.33003.330017,677,500
08 Jan 20243.23003.37003.20003.36003.360018,017,700
05 Jan 20243.22003.32003.17003.27003.270013,292,100
04 Jan 20243.24003.29003.24003.25003.250014,177,800
03 Jan 20243.23003.30003.19003.28503.285026,467,500
02 Jan 20243.37003.37003.26003.30003.300018,982,900
29 Dec 20233.29003.40003.27003.37003.370017,679,200
28 Dec 20233.30003.34003.23003.25003.250016,691,300
27 Dec 20233.30003.33003.25003.27003.27007,653,900
26 Dec 20233.22003.26003.19003.26003.26007,895,300
22 Dec 20233.26003.27003.20003.22003.220012,109,200
21 Dec 20233.20003.28003.17003.26003.260023,871,500
20 Dec 20233.28003.29003.16003.17003.170017,314,300
19 Dec 20233.17003.26803.16003.25003.250030,853,200
18 Dec 20233.14003.18003.13003.16003.160016,353,800
15 Dec 20233.19003.19003.10003.15003.150022,113,800
14 Dec 20233.19003.23003.10003.14003.140032,658,300
13 Dec 20233.09003.14003.05503.14003.140019,792,000
12 Dec 20233.08003.11003.03003.07003.070013,426,900
11 Dec 20233.12503.16003.07003.08003.080012,921,300
08 Dec 20233.13003.15003.11003.15003.150024,983,500
07 Dec 20233.08003.13003.05003.11003.110018,723,000
06 Dec 20233.15003.18003.08003.09003.090025,808,200
05 Dec 20233.12003.16503.10003.14003.140018,192,800
04 Dec 20233.09003.18503.08003.15003.150025,401,800
01 Dec 20233.04003.12003.04003.07003.070023,317,000
30 Nov 20233.02003.09403.00003.04003.040050,506,600
29 Nov 20233.08003.11003.06003.08003.080016,142,900
28 Nov 20233.06003.15003.04003.05003.050015,260,000
27 Nov 20233.10003.14003.06003.06003.060017,616,300
24 Nov 20233.09003.13003.08103.12003.12008,021,800
22 Nov 20233.16003.20003.11003.13003.130015,348,100
21 Nov 20233.20003.21003.11003.13003.130022,846,200
20 Nov 20233.31003.31003.21003.23003.230024,865,500
17 Nov 20233.28003.34003.22003.31003.310019,511,100
16 Nov 20233.38803.38803.22003.29003.290028,915,500
15 Nov 20233.33003.44003.33003.42003.420019,083,800
14 Nov 20233.35003.40003.24503.32003.320023,279,600
13 Nov 20233.26003.41003.22003.33003.330022,343,900
10 Nov 20233.31003.31003.24003.27003.270017,423,100
09 Nov 20233.38003.40003.22503.29003.290026,811,500
08 Nov 20233.16003.20803.12103.19003.190020,365,900
07 Nov 20233.15003.22003.12503.17003.170021,381,300
06 Nov 20233.24003.24903.08503.14003.140025,308,900
03 Nov 20233.21003.22003.14003.16003.160020,085,300
02 Nov 20233.11103.17003.09003.13003.130015,304,400
01 Nov 20233.07003.10003.00003.05003.050015,137,300
31 Oct 20233.10003.11003.03003.07003.070014,900,900
30 Oct 20233.09003.11003.04503.10003.100011,150,700
27 Oct 20233.10003.11003.01003.03003.030020,551,800
26 Oct 20233.17003.19503.06503.08003.080024,542,200
25 Oct 20233.25003.26003.15003.20003.200020,352,900
24 Oct 20233.27003.33003.25003.28003.280012,833,900
23 Oct 20233.21003.27003.18003.25003.250022,944,800
20 Oct 20233.26003.28003.22003.27003.270015,940,100
19 Oct 20233.29003.33003.26003.30003.300014,667,500
18 Oct 20233.40003.45003.32003.33003.330010,501,900
17 Oct 20233.39003.46003.38003.43003.430011,997,800
16 Oct 20233.40003.46003.37003.42003.420022,883,500
13 Oct 20233.44003.46003.36003.42003.420025,474,100
12 Oct 20233.54003.56003.41003.47003.470013,216,900
11 Oct 20233.51003.55003.48003.49003.490010,962,200
10 Oct 20233.51003.57003.50003.53003.530011,492,700
09 Oct 20233.47003.48003.38003.44003.440013,512,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...