Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
4.900
-0.020 (-0.41%)
At close: Dec 20, 2024, 4:00 PM
4.940
+0.040 (0.82%)
After-hours: Dec 20, 2024, 7:59 PM EST
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.81 | 4.98 | 4.80 | 4.90 | 4.90 | -0.41% | 26,905,684 |
| Dec 19, 2024 | 4.92 | 4.98 | 4.81 | 4.92 | 4.92 | 0.20% | 22,249,700 |
| Dec 18, 2024 | 5.18 | 5.19 | 4.87 | 4.91 | 4.91 | -4.47% | 25,915,100 |
| Dec 17, 2024 | 5.07 | 5.15 | 4.96 | 5.14 | 5.14 | 0.19% | 31,425,503 |
| Dec 16, 2024 | 5.15 | 5.19 | 5.03 | 5.13 | 5.13 | - | 34,454,622 |
| Dec 13, 2024 | 5.20 | 5.24 | 5.08 | 5.13 | 5.13 | -0.97% | 28,729,105 |
| Dec 12, 2024 | 5.40 | 5.41 | 5.17 | 5.18 | 5.18 | -4.07% | 34,765,709 |
| Dec 11, 2024 | 5.51 | 5.52 | 5.37 | 5.40 | 5.40 | -0.55% | 30,745,500 |
| Dec 10, 2024 | 5.27 | 5.48 | 5.20 | 5.43 | 5.43 | 1.88% | 65,821,800 |
| Dec 9, 2024 | 5.21 | 5.40 | 5.16 | 5.33 | 5.33 | 3.70% | 36,944,300 |
| Dec 6, 2024 | 5.28 | 5.30 | 5.07 | 5.14 | 5.14 | -1.91% | 26,485,302 |
| Dec 5, 2024 | 5.23 | 5.27 | 5.12 | 5.24 | 5.24 | -1.32% | 26,155,100 |
| Dec 4, 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.31 | 0.38% | 44,466,400 |
| Dec 3, 2024 | 5.18 | 5.33 | 5.15 | 5.29 | 5.29 | 2.12% | 39,148,529 |
| Dec 2, 2024 | 5.06 | 5.19 | 5.00 | 5.18 | 5.18 | 3.60% | 26,513,200 |
| Nov 29, 2024 | 5.16 | 5.18 | 4.95 | 5.00 | 5.00 | -3.47% | 27,784,600 |
| Nov 27, 2024 | 5.16 | 5.32 | 5.09 | 5.18 | 5.18 | 0.58% | 36,030,200 |
| Nov 26, 2024 | 5.14 | 5.31 | 5.14 | 5.15 | 5.15 | 0.19% | 20,366,500 |
| Nov 25, 2024 | 5.21 | 5.21 | 5.02 | 5.14 | 5.14 | 1.38% | 48,803,041 |
| Nov 22, 2024 | 5.44 | 5.49 | 5.00 | 5.07 | 5.07 | -10.58% | 58,748,900 |
| Nov 21, 2024 | 5.50 | 5.72 | 5.47 | 5.67 | 5.67 | 0.18% | 52,984,900 |
| Nov 20, 2024 | 5.48 | 5.67 | 5.40 | 5.66 | 5.66 | 3.66% | 82,005,300 |
| Nov 19, 2024 | 4.96 | 5.54 | 4.94 | 5.46 | 5.46 | 9.42% | 96,743,700 |
| 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 | - | 54,447,500 |
| Nov 14, 2024 | 4.81 | 4.85 | 4.70 | 4.73 | 4.73 | -3.27% | 44,780,600 |
| Nov 13, 2024 | 4.84 | 4.90 | 4.54 | 4.89 | 4.89 | - | 80,202,800 |
| 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% | 20,953,700 |
| 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% | 22,590,200 |
| 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% | 12,661,600 |
| 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 | - | 24,303,800 |
| Oct 28, 2024 | 4.12 | 4.20 | 4.11 | 4.17 | 4.17 | 2.46% | 24,925,100 |
| 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% | 42,011,700 |
| Oct 23, 2024 | 4.20 | 4.32 | 4.13 | 4.14 | 4.14 | -0.48% | 52,808,500 |
| 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% | 59,158,300 |
| Oct 18, 2024 | 3.64 | 3.74 | 3.62 | 3.73 | 3.73 | 3.04% | 34,795,500 |
| Oct 17, 2024 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 14,300,900 |
| 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% | 32,695,100 |
| 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% | 19,621,100 |
| Oct 8, 2024 | 3.67 | 3.70 | 3.63 | 3.70 | 3.70 | 0.27% | 35,229,500 |
| 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% | 27,899,300 |
| 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% | 39,070,200 |
| 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% | 21,423,300 |
| Sep 23, 2024 | 3.63 | 3.70 | 3.63 | 3.65 | 3.65 | 0.27% | 25,506,900 |
| 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 | - | 22,317,500 |
| Sep 18, 2024 | 3.59 | 3.69 | 3.58 | 3.66 | 3.66 | 2.52% | 92,693,800 |
| 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% | 24,880,700 |
| Sep 10, 2024 | 3.32 | 3.38 | 3.30 | 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% | 12,516,200 |
| Sep 4, 2024 | 3.30 | 3.35 | 3.27 | 3.33 | 3.33 | 0.30% | 12,965,534 |
| 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% | 17,597,800 |
| Aug 28, 2024 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 13,503,000 |
| 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% | 19,651,700 |
| 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% | 19,272,000 |
| 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% | 35,776,700 |
| 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% | 16,123,800 |
| 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 | - | 21,013,900 |
| Aug 1, 2024 | 3.29 | 3.31 | 3.21 | 3.24 | 3.24 | -1.82% | 13,797,026 |