Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
5.67
+0.01 (0.18%)
Nov 21, 2024, 12:57 PM EST - Market open
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.48 | 5.67 | 5.40 | 5.66 | 5.66 | 3.66% | 82,005,256 |
| Nov 19, 2024 | 4.96 | 5.54 | 4.94 | 5.46 | 5.46 | 9.42% | 96,743,665 |
| Nov 18, 2024 | 4.76 | 5.00 | 4.70 | 4.99 | 4.99 | 5.50% | 59,147,715 |
| Nov 15, 2024 | 4.70 | 4.74 | 4.59 | 4.73 | 4.73 | - | 54,447,498 |
| Nov 14, 2024 | 4.81 | 4.85 | 4.70 | 4.73 | 4.73 | -3.27% | 44,780,565 |
| Nov 13, 2024 | 4.84 | 4.90 | 4.54 | 4.89 | 4.89 | - | 80,202,765 |
| Nov 12, 2024 | 4.72 | 4.93 | 4.59 | 4.89 | 4.89 | 11.64% | 148,639,404 |
| Nov 11, 2024 | 4.31 | 4.41 | 4.26 | 4.38 | 4.38 | 3.55% | 68,608,602 |
| Nov 8, 2024 | 4.25 | 4.26 | 4.05 | 4.23 | 4.23 | -0.94% | 20,953,651 |
| Nov 7, 2024 | 4.32 | 4.44 | 4.26 | 4.27 | 4.27 | 1.18% | 23,567,240 |
| Nov 6, 2024 | 4.20 | 4.23 | 4.11 | 4.22 | 4.22 | 0.72% | 22,590,150 |
| Nov 5, 2024 | 4.08 | 4.20 | 4.08 | 4.19 | 4.19 | 2.44% | 19,279,942 |
| Nov 4, 2024 | 4.05 | 4.14 | 4.04 | 4.09 | 4.09 | 0.49% | 14,474,918 |
| Nov 1, 2024 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | -0.25% | 12,661,550 |
| Oct 31, 2024 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | -0.97% | 19,758,613 |
| Oct 30, 2024 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | -1.20% | 15,906,646 |
| Oct 29, 2024 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | - | 24,303,768 |
| Oct 28, 2024 | 4.12 | 4.20 | 4.11 | 4.17 | 4.17 | 2.46% | 24,925,067 |
| Oct 25, 2024 | 4.16 | 4.18 | 4.04 | 4.07 | 4.07 | -1.45% | 21,567,341 |
| Oct 24, 2024 | 4.11 | 4.16 | 4.09 | 4.13 | 4.13 | -0.24% | 42,011,660 |
| Oct 23, 2024 | 4.20 | 4.32 | 4.13 | 4.14 | 4.14 | -0.48% | 52,808,495 |
| Oct 22, 2024 | 4.15 | 4.22 | 4.11 | 4.16 | 4.16 | 3.23% | 68,351,700 |
| Oct 21, 2024 | 3.75 | 4.06 | 3.75 | 4.03 | 4.03 | 8.04% | 59,158,274 |
| Oct 18, 2024 | 3.64 | 3.74 | 3.62 | 3.73 | 3.73 | 3.04% | 34,795,460 |
| Oct 17, 2024 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 14,300,871 |
| Oct 16, 2024 | 3.63 | 3.67 | 3.59 | 3.60 | 3.60 | -0.28% | 17,748,144 |
| Oct 15, 2024 | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | -0.55% | 32,695,068 |
| Oct 14, 2024 | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -0.55% | 25,563,746 |
| Oct 11, 2024 | 3.65 | 3.67 | 3.60 | 3.65 | 3.65 | 0.55% | 25,083,248 |
| Oct 10, 2024 | 3.64 | 3.64 | 3.58 | 3.63 | 3.63 | -0.82% | 22,801,122 |
| Oct 9, 2024 | 3.67 | 3.68 | 3.64 | 3.66 | 3.66 | -1.08% | 19,621,065 |
| Oct 8, 2024 | 3.67 | 3.70 | 3.63 | 3.70 | 3.70 | 0.27% | 35,229,467 |
| Oct 7, 2024 | 3.67 | 3.71 | 3.67 | 3.69 | 3.69 | 0.27% | 19,294,842 |
| Oct 4, 2024 | 3.71 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 22,547,933 |
| Oct 3, 2024 | 3.74 | 3.77 | 3.69 | 3.70 | 3.70 | -1.86% | 27,899,286 |
| Oct 2, 2024 | 3.80 | 3.80 | 3.67 | 3.77 | 3.77 | -0.53% | 31,676,349 |
| Oct 1, 2024 | 3.80 | 3.81 | 3.74 | 3.79 | 3.79 | -0.26% | 39,070,157 |
| Sep 30, 2024 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | -1.30% | 36,780,061 |
| Sep 27, 2024 | 3.80 | 3.88 | 3.77 | 3.85 | 3.85 | 1.32% | 30,715,529 |
| Sep 26, 2024 | 3.83 | 3.86 | 3.78 | 3.80 | 3.80 | 0.53% | 29,002,801 |
| Sep 25, 2024 | 3.70 | 3.79 | 3.68 | 3.78 | 3.78 | 2.16% | 47,332,628 |
| Sep 24, 2024 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 1.37% | 21,423,260 |
| Sep 23, 2024 | 3.63 | 3.70 | 3.63 | 3.65 | 3.65 | 0.27% | 25,506,897 |
| Sep 20, 2024 | 3.64 | 3.66 | 3.56 | 3.64 | 3.64 | -0.55% | 19,873,643 |
| Sep 19, 2024 | 3.69 | 3.70 | 3.64 | 3.66 | 3.66 | - | 22,317,453 |
| Sep 18, 2024 | 3.59 | 3.69 | 3.58 | 3.66 | 3.66 | 2.52% | 92,693,761 |
| Sep 17, 2024 | 3.51 | 3.58 | 3.48 | 3.57 | 3.57 | 2.00% | 26,818,392 |
| Sep 16, 2024 | 3.49 | 3.50 | 3.46 | 3.50 | 3.50 | 0.86% | 11,956,633 |
| Sep 13, 2024 | 3.48 | 3.50 | 3.46 | 3.47 | 3.47 | 0.58% | 11,575,026 |
| Sep 12, 2024 | 3.48 | 3.50 | 3.42 | 3.45 | 3.45 | - | 19,356,426 |
| Sep 11, 2024 | 3.34 | 3.47 | 3.33 | 3.45 | 3.45 | 2.99% | 24,880,666 |
| Sep 10, 2024 | 3.32 | 3.38 | 3.31 | 3.35 | 3.35 | - | 16,781,106 |
| Sep 9, 2024 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | 1.82% | 15,574,018 |
| Sep 6, 2024 | 3.29 | 3.33 | 3.28 | 3.29 | 3.29 | -1.50% | 14,629,923 |
| Sep 5, 2024 | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | 0.30% | 12,516,163 |
| Sep 4, 2024 | 3.30 | 3.35 | 3.27 | 3.33 | 3.33 | 0.30% | 12,867,681 |
| Sep 3, 2024 | 3.23 | 3.36 | 3.19 | 3.32 | 3.32 | 3.11% | 29,014,336 |
| Aug 30, 2024 | 3.22 | 3.25 | 3.20 | 3.22 | 3.22 | 0.63% | 17,869,705 |
| Aug 29, 2024 | 3.19 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 17,597,773 |
| Aug 28, 2024 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 13,502,992 |
| Aug 27, 2024 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | - | 13,069,233 |
| Aug 26, 2024 | 3.23 | 3.28 | 3.19 | 3.24 | 3.24 | 0.31% | 21,296,309 |
| Aug 23, 2024 | 3.23 | 3.27 | 3.22 | 3.23 | 3.23 | 0.94% | 19,097,511 |
| Aug 22, 2024 | 3.22 | 3.24 | 3.19 | 3.20 | 3.20 | -0.31% | 19,651,683 |
| Aug 21, 2024 | 3.23 | 3.25 | 3.19 | 3.21 | 3.21 | -0.62% | 24,154,637 |
| Aug 20, 2024 | 3.37 | 3.37 | 3.22 | 3.23 | 3.23 | -3.00% | 19,271,988 |
| Aug 19, 2024 | 3.19 | 3.36 | 3.18 | 3.33 | 3.33 | 5.05% | 41,651,623 |
| Aug 16, 2024 | 3.16 | 3.20 | 3.12 | 3.17 | 3.17 | 1.60% | 35,776,695 |
| Aug 15, 2024 | 3.19 | 3.33 | 3.08 | 3.12 | 3.12 | -7.42% | 85,633,240 |
| Aug 14, 2024 | 3.39 | 3.44 | 3.33 | 3.37 | 3.37 | - | 36,780,919 |
| Aug 13, 2024 | 3.28 | 3.38 | 3.28 | 3.37 | 3.37 | 3.37% | 16,123,755 |
| Aug 12, 2024 | 3.23 | 3.29 | 3.21 | 3.26 | 3.26 | 0.62% | 26,403,441 |
| Aug 9, 2024 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | 0.31% | 13,196,901 |
| Aug 8, 2024 | 3.17 | 3.23 | 3.14 | 3.23 | 3.23 | 1.89% | 24,384,841 |
| Aug 7, 2024 | 3.16 | 3.22 | 3.16 | 3.17 | 3.17 | - | 17,816,806 |
| Aug 6, 2024 | 3.19 | 3.22 | 3.15 | 3.17 | 3.17 | -1.55% | 25,243,915 |
| Aug 5, 2024 | 3.00 | 3.27 | 2.98 | 3.22 | 3.22 | -0.62% | 27,748,640 |
| Aug 2, 2024 | 3.15 | 3.28 | 3.12 | 3.24 | 3.24 | - | 21,013,889 |
| Aug 1, 2024 | 3.29 | 3.31 | 3.21 | 3.24 | 3.24 | -1.82% | 13,797,026 |
| Jul 31, 2024 | 3.34 | 3.35 | 3.29 | 3.30 | 3.30 | - | 13,324,609 |
| Jul 30, 2024 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | -0.30% | 15,746,176 |
| Jul 29, 2024 | 3.32 | 3.33 | 3.29 | 3.31 | 3.31 | -0.60% | 11,948,432 |
| Jul 26, 2024 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 13,945,071 |
| Jul 25, 2024 | 3.31 | 3.35 | 3.28 | 3.32 | 3.32 | -1.19% | 17,734,558 |
| Jul 24, 2024 | 3.36 | 3.39 | 3.33 | 3.36 | 3.36 | -0.59% | 21,329,438 |
| Jul 23, 2024 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | - | 6,393,399 |
| Jul 22, 2024 | 3.40 | 3.41 | 3.36 | 3.38 | 3.38 | - | 12,564,233 |
| Jul 19, 2024 | 3.38 | 3.44 | 3.37 | 3.38 | 3.38 | -0.88% | 17,210,239 |
| Jul 18, 2024 | 3.49 | 3.49 | 3.37 | 3.41 | 3.41 | -2.29% | 35,259,886 |
| Jul 17, 2024 | 3.55 | 3.55 | 3.47 | 3.49 | 3.49 | -1.69% | 23,791,221 |
| Jul 16, 2024 | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | - | 14,097,977 |
| Jul 15, 2024 | 3.61 | 3.62 | 3.50 | 3.55 | 3.55 | -1.66% | 25,557,324 |
| Jul 12, 2024 | 3.65 | 3.67 | 3.59 | 3.61 | 3.61 | 0.56% | 12,046,582 |
| Jul 11, 2024 | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | 0.28% | 13,492,307 |
| Jul 10, 2024 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | - | 10,848,266 |
| Jul 9, 2024 | 3.55 | 3.58 | 3.52 | 3.58 | 3.58 | 0.85% | 12,367,491 |
| Jul 8, 2024 | 3.54 | 3.56 | 3.53 | 3.55 | 3.55 | - | 10,720,815 |
| Jul 5, 2024 | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | 0.28% | 10,659,989 |
| Jul 3, 2024 | 3.53 | 3.57 | 3.52 | 3.54 | 3.54 | 1.14% | 9,413,561 |
| Jul 2, 2024 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.85% | 17,219,445 |