Grab Holdings Limited (GRAB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 25,633,600 |
| Apr 25, 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 16,958,600 |
| Apr 24, 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 22,175,400 |
| Apr 23, 2024 | 3.4100 | 3.5500 | 3.3600 | 3.5100 | 3.5100 | 70,717,200 |
| Apr 22, 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 28,423,000 |
| Apr 19, 2024 | 3.4200 | 3.4250 | 3.3500 | 3.3700 | 3.3700 | 17,851,800 |
| Apr 18, 2024 | 3.2600 | 3.4200 | 3.2300 | 3.3900 | 3.3900 | 50,839,400 |
| Apr 17, 2024 | 3.2600 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 20,708,700 |
| Apr 16, 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 14,432,200 |
| Apr 15, 2024 | 3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 26,269,500 |
| Apr 12, 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 22,255,200 |
| Apr 11, 2024 | 3.3000 | 3.4050 | 3.2900 | 3.3900 | 3.3900 | 42,476,600 |
| Apr 10, 2024 | 3.2800 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 19,762,500 |
| Apr 09, 2024 | 3.3300 | 3.3500 | 3.2700 | 3.2900 | 3.2900 | 14,561,800 |
| Apr 08, 2024 | 3.2300 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 28,249,200 |
| Apr 05, 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2400 | 3.2400 | 29,868,200 |
| Apr 04, 2024 | 3.2500 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 19,488,600 |
| Apr 03, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 16,414,200 |
| Apr 02, 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 28,579,100 |
| Apr 01, 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 21,062,500 |
| Mar 28, 2024 | 3.1900 | 3.2050 | 3.1200 | 3.1400 | 3.1400 | 24,603,300 |
| Mar 27, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 20,693,200 |
| Mar 26, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 13,627,100 |
| Mar 25, 2024 | 3.1850 | 3.1850 | 3.1200 | 3.1400 | 3.1400 | 10,204,500 |
| Mar 22, 2024 | 3.2000 | 3.2200 | 3.1300 | 3.1500 | 3.1500 | 21,435,100 |
| Mar 21, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 21,843,900 |
| Mar 20, 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 27,859,700 |
| Mar 19, 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 19,614,000 |
| Mar 18, 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 16,099,000 |
| Mar 15, 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 126,286,000 |
| Mar 14, 2024 | 3.2600 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 13,610,200 |
| Mar 13, 2024 | 3.2200 | 3.3100 | 3.1650 | 3.2300 | 3.2300 | 16,985,200 |
| Mar 12, 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 21,203,700 |
| Mar 11, 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 37,032,800 |
| Mar 08, 2024 | 3.2150 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 27,521,300 |
| Mar 07, 2024 | 3.1300 | 3.2000 | 3.1150 | 3.2000 | 3.2000 | 44,075,200 |
| Mar 06, 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 33,835,700 |
| Mar 05, 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 31,027,700 |
| Mar 04, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0700 | 3.0700 | 23,564,400 |
| Mar 01, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1000 | 3.1000 | 15,168,400 |
| Feb 29, 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 30,436,800 |
| Feb 28, 2024 | 3.1500 | 3.1550 | 3.0800 | 3.0800 | 3.0800 | 14,180,500 |
| Feb 27, 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1450 | 3.1450 | 14,993,800 |
| Feb 26, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 14,166,800 |
| Feb 23, 2024 | 3.2000 | 3.2350 | 3.0800 | 3.1600 | 3.1600 | 28,013,100 |
| Feb 22, 2024 | 3.3000 | 3.3900 | 3.1200 | 3.1600 | 3.1600 | 73,363,100 |
| Feb 21, 2024 | 3.5000 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 34,178,400 |
| Feb 20, 2024 | 3.5600 | 3.5700 | 3.4400 | 3.4900 | 3.4900 | 29,517,400 |
| Feb 16, 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 30,141,700 |
| Feb 15, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 39,258,500 |
| Feb 14, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 33,123,100 |
| Feb 13, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 11,337,800 |
| Feb 12, 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3400 | 3.3400 | 53,971,500 |
| Feb 09, 2024 | 3.4100 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 21,549,500 |
| Feb 08, 2024 | 3.3000 | 3.3480 | 3.2600 | 3.3200 | 3.3200 | 18,726,000 |
| Feb 07, 2024 | 3.2500 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 15,849,000 |
| Feb 06, 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2500 | 3.2500 | 17,581,000 |
| Feb 05, 2024 | 3.1600 | 3.2250 | 3.1300 | 3.2100 | 3.2100 | 22,493,500 |
| Feb 02, 2024 | 3.1300 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 16,326,500 |
| Feb 01, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 9,159,700 |
| Jan 31, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 13,411,100 |
| Jan 30, 2024 | 3.2300 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 18,332,400 |
| Jan 29, 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 9,585,500 |
| Jan 26, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 7,505,500 |
| Jan 25, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 9,308,400 |
| Jan 24, 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 9,640,400 |
| Jan 23, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 12,467,600 |
| Jan 22, 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 11,842,700 |
| Jan 19, 2024 | 3.0400 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 11,652,800 |
| Jan 18, 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 27,393,900 |
| Jan 17, 2024 | 3.0200 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 46,965,300 |
| Jan 16, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 20,158,400 |
| Jan 12, 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 14,188,300 |
| Jan 11, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 12,935,600 |
| Jan 10, 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 9,743,300 |
| Jan 09, 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 17,677,500 |
| Jan 08, 2024 | 3.2300 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 18,017,700 |
| Jan 05, 2024 | 3.2200 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 13,292,100 |
| Jan 04, 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 14,177,800 |
| Jan 03, 2024 | 3.2300 | 3.3000 | 3.1900 | 3.2850 | 3.2850 | 26,467,500 |
| Jan 02, 2024 | 3.3700 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 18,982,900 |
| Dec 29, 2023 | 3.2900 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 17,679,200 |
| Dec 28, 2023 | 3.3000 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 16,691,300 |
| Dec 27, 2023 | 3.3000 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 7,653,900 |
| Dec 26, 2023 | 3.2200 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 7,895,300 |
| Dec 22, 2023 | 3.2600 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 12,109,200 |
| Dec 21, 2023 | 3.2000 | 3.2800 | 3.1700 | 3.2600 | 3.2600 | 23,871,500 |
| Dec 20, 2023 | 3.2800 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 17,314,300 |
| Dec 19, 2023 | 3.1700 | 3.2680 | 3.1600 | 3.2500 | 3.2500 | 30,853,200 |
| Dec 18, 2023 | 3.1400 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 16,353,800 |
| Dec 15, 2023 | 3.1900 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 22,113,800 |
| Dec 14, 2023 | 3.1900 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 32,658,300 |
| Dec 13, 2023 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 19,792,000 |
| Dec 12, 2023 | 3.0800 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 13,426,900 |
| Dec 11, 2023 | 3.1250 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 12,921,300 |
| Dec 08, 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 24,983,500 |
| Dec 07, 2023 | 3.0800 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 18,723,000 |
| Dec 06, 2023 | 3.1500 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 25,808,200 |
| Dec 05, 2023 | 3.1200 | 3.1650 | 3.1000 | 3.1400 | 3.1400 | 18,192,800 |
| Dec 04, 2023 | 3.0900 | 3.1850 | 3.0800 | 3.1500 | 3.1500 | 25,401,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.