NasdaqGS - Nasdaq Real Time Price USD

Grab Holdings Limited (GRABW)

0.4300
+0.0219
+(5.37%)
As of 9:48:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.47000.47000.41550.43000.43003,971
May 1, 20250.40800.42700.40800.42700.427018,200
Apr 30, 20250.42000.44000.40700.44000.440027,500
Apr 29, 20250.42400.44000.42400.43000.430018,000
Apr 28, 20250.47200.47200.37000.40000.400048,200
Apr 25, 20250.37000.41100.35000.41100.411040,500
Apr 24, 20250.34000.39900.34000.37000.370040,400
Apr 23, 20250.38000.39100.32500.37000.370023,600
Apr 22, 20250.34000.38000.32300.35500.355013,600
Apr 21, 20250.33300.35200.33000.33000.33003,100
Apr 17, 20250.31200.33300.30500.33300.33305,000
Apr 16, 20250.30000.32000.30000.30000.300027,400
Apr 15, 20250.32000.32000.30000.30800.308037,800
Apr 14, 20250.33000.33500.32000.32500.325037,200
Apr 11, 20250.34400.34400.30000.31500.315018,300
Apr 10, 20250.36500.36500.30000.30000.300086,100
Apr 9, 20250.32400.38500.31300.37500.375056,900
Apr 8, 20250.39000.39000.31600.31600.316015,600
Apr 7, 20250.34000.36000.31000.33500.335060,900
Apr 4, 20250.43800.43800.31300.36000.3600110,000
Apr 3, 20250.38000.44400.34000.42000.420055,900
Apr 2, 20250.40000.44400.40000.40300.403014,500
Apr 1, 20250.41000.44900.41000.44900.44904,700
Mar 31, 20250.42500.46000.38300.40600.406039,000
Mar 28, 20250.49500.49500.43100.43400.43409,400
Mar 27, 20250.52000.52000.47100.49900.499037,600
Mar 26, 20250.42000.51000.42000.49000.490041,800
Mar 25, 20250.49000.49000.42600.45400.454014,400
Mar 24, 20250.45000.45000.44800.44800.448015,200
Mar 21, 20250.45400.48000.42200.45000.450088,100
Mar 20, 20250.49400.49400.46500.46500.46506,700
Mar 19, 20250.50000.50700.47600.49000.4900180,000
Mar 18, 20250.45100.56800.44000.48000.480029,400
Mar 17, 20250.43000.49100.43000.47300.473012,400
Mar 14, 20250.45800.50000.43400.47800.47809,400
Mar 13, 20250.45000.45800.38300.45800.458028,000
Mar 12, 20250.44000.47500.36100.45800.45809,900
Mar 11, 20250.44000.51300.43000.43500.435019,900
Mar 10, 20250.47600.51000.32700.40800.408076,600
Mar 7, 20250.47000.53800.45100.51000.510010,400
Mar 6, 20250.46400.52500.45000.46200.462017,900
Mar 5, 20250.50100.55000.47000.52500.525025,700
Mar 4, 20250.50000.52000.45000.47000.470061,300
Mar 3, 20250.52400.58500.49000.52200.522051,800
Feb 28, 20250.57000.57500.53900.55000.550018,400
Feb 27, 20250.60500.62000.53800.56500.565022,400
Feb 26, 20250.54800.61800.54800.59600.596026,000
Feb 25, 20250.57000.59900.49300.50000.500082,100
Feb 24, 20250.61000.68000.54500.60000.600069,300
Feb 21, 20250.60000.70000.60000.60000.600072,300
Feb 20, 20250.72000.78000.55600.58000.5800249,700
Feb 19, 20250.83500.84000.74000.78500.7850197,200
Feb 18, 20250.62000.84000.62000.76000.7600472,600
Feb 14, 20250.54000.56000.51500.54800.5480121,500
Feb 13, 20250.58400.59000.47000.51400.514079,300
Feb 12, 20250.42000.55000.41500.53400.5340120,900
Feb 11, 20250.44000.45000.42000.42400.424027,500
Feb 10, 20250.47000.50000.44000.44600.446047,900
Feb 7, 20250.45000.48000.44000.45700.457037,000
Feb 6, 20250.49000.49000.44000.44400.444024,700
Feb 5, 20250.52000.52000.43900.49500.495085,400
Feb 4, 20250.51000.55400.49000.51000.5100199,200
Feb 3, 20250.41600.49800.40000.47800.478079,100
Jan 31, 20250.43700.46400.39300.43500.435022,000
Jan 30, 20250.46000.46000.43000.43700.437015,300
Jan 29, 20250.45000.47000.41000.45000.450015,400
Jan 28, 20250.40000.45000.37700.42200.422052,800
Jan 27, 20250.42000.43000.40000.40800.40809,800
Jan 24, 20250.45000.45000.42000.42000.420039,000
Jan 23, 20250.45000.45000.41500.42600.426027,300
Jan 22, 20250.44600.45000.41500.43500.435045,500
Jan 21, 20250.41500.44000.40900.43000.430047,300
Jan 17, 20250.44000.44000.40700.43500.435067,900
Jan 16, 20250.44000.45000.43100.44000.4400101,200
Jan 15, 20250.38000.40000.34300.40000.400037,700
Jan 14, 20250.40000.40000.36000.36000.360031,700
Jan 13, 20250.40000.40000.35000.40000.400023,300
Jan 10, 20250.41000.41000.33000.39000.3900278,400
Jan 8, 20250.45000.45000.40800.44000.440051,500
Jan 7, 20250.46600.49500.46600.46600.466025,800
Jan 6, 20250.45000.49300.42800.47500.475050,500
Jan 3, 20250.46000.46000.44000.44600.44609,700
Jan 2, 20250.45000.46000.42600.43000.43007,000
Dec 31, 20240.42000.46000.39000.40800.4080118,100
Dec 30, 20240.44000.44000.41000.43000.430053,300
Dec 27, 20240.48000.49000.43000.44000.44007,000
Dec 26, 20240.42400.47000.40000.45000.450035,500
Dec 24, 20240.50000.50000.44500.44500.445015,900
Dec 23, 20240.44000.44800.40000.41000.410012,200
Dec 20, 20240.44000.45000.40000.42000.420028,900
Dec 19, 20240.45900.48000.41000.42000.4200121,900
Dec 18, 20240.49000.50000.45000.45600.456097,600
Dec 17, 20240.50500.50500.47400.47500.475046,600
Dec 16, 20240.50100.53500.49700.50500.505073,800
Dec 13, 20240.51000.52100.50000.50000.500067,900
Dec 12, 20240.49400.54000.49400.51000.510053,500
Dec 11, 20240.57100.57100.50000.50000.500078,700
Dec 10, 20240.53000.57000.51000.56000.560051,600
Dec 9, 20240.55000.55000.50000.54300.543080,300
Dec 6, 20240.48900.54800.47500.54800.5480111,700
Dec 5, 20240.49000.53700.45000.45000.450043,100
Dec 4, 20240.46000.49000.46000.49000.490021,800
Dec 3, 20240.52700.52700.46100.47800.478097,600
Dec 2, 20240.50000.52800.45600.52800.528072,600
Nov 29, 20240.50000.50000.48000.50000.500052,000
Nov 27, 20240.50000.51000.45500.48400.48406,300
Nov 26, 20240.48500.51500.44800.48000.480077,800
Nov 25, 20240.45000.48000.43800.44000.440086,000
Nov 22, 20240.51000.51000.43600.44500.445090,900
Nov 21, 20240.51000.54000.47800.50000.500059,900
Nov 20, 20240.55000.55000.51000.54000.540093,800
Nov 19, 20240.46100.55000.43000.55000.5500236,400
Nov 18, 20240.43000.48000.41100.43100.431078,700
Nov 15, 20240.45000.46000.36000.41000.4100153,400
Nov 14, 20240.54800.55000.43100.47000.470075,000
Nov 13, 20240.52000.55000.45000.53300.5330300,500
Nov 12, 20240.48000.53800.40100.50000.5000401,200
Nov 11, 20240.37000.39000.32200.38000.3800271,300
Nov 8, 20240.37400.37800.34000.34500.345019,700
Nov 7, 20240.33000.35000.30100.34700.347065,700
Nov 6, 20240.31300.33800.31300.32000.32007,200
Nov 5, 20240.29800.33200.28900.33100.331068,900
Nov 4, 20240.31000.31000.28000.30400.304026,400
Nov 1, 20240.31100.31100.30000.30000.300010,900
Oct 31, 20240.30000.30000.29000.29000.29009,600
Oct 30, 20240.31400.31800.29500.29500.295022,400
Oct 29, 20240.31000.32000.29500.31400.314014,800
Oct 28, 20240.31400.31400.30000.31000.310015,500
Oct 25, 20240.31000.31000.29300.30000.300025,300
Oct 24, 20240.27000.31400.27000.30600.306030,900
Oct 23, 20240.29000.31400.27000.28100.281070,000
Oct 22, 20240.27000.28800.25000.27900.279074,800
Oct 21, 20240.18500.25900.18200.25000.250072,400
Oct 18, 20240.19800.20000.17900.19200.1920125,800
Oct 17, 20240.19000.20200.17000.18000.180041,600
Oct 16, 20240.18000.22000.17800.18100.181044,800
Oct 15, 20240.18100.18100.17700.18000.18007,200
Oct 14, 20240.27800.27800.19000.19000.190010,300
Oct 11, 20240.21000.22000.19400.20000.20009,800
Oct 10, 20240.19100.19400.18800.19100.191021,000
Oct 9, 20240.22400.23700.20000.20100.201051,100
Oct 8, 20240.21400.27000.20400.21200.21209,900
Oct 7, 20240.22500.22500.22300.22500.22501,600
Oct 4, 20240.21000.23000.21000.23000.23008,600
Oct 3, 20240.23700.23700.23700.23700.23701,300
Oct 2, 20240.23000.23000.21800.22500.22503,600
Oct 1, 20240.24000.29800.23000.23500.235013,500
Sep 30, 20240.23000.24000.23000.23900.23905,800
Sep 27, 20240.24000.24600.22200.23500.235049,200
Sep 26, 20240.21500.24000.21000.22500.225028,600
Sep 25, 20240.21300.22000.21000.21000.210011,300
Sep 24, 20240.21800.21800.18500.18500.18504,700
Sep 23, 20240.21500.21500.20000.20400.204018,800
Sep 20, 20240.20000.22000.20000.21900.2190127,300
Sep 19, 20240.20200.22000.19500.19500.195039,600
Sep 18, 20240.18900.20800.18900.20800.208019,100
Sep 17, 20240.17400.18600.17400.18600.18608,500
Sep 16, 20240.18000.18000.18000.18000.1800500
Sep 13, 20240.17000.18000.17000.18000.18004,500
Sep 12, 20240.18000.18100.18000.18100.18101,700
Sep 11, 20240.16500.18000.16500.18000.18007,200
Sep 10, 20240.16500.16500.16500.16500.1650-
Sep 9, 20240.16500.16500.16500.16500.1650100
Sep 6, 20240.17100.17100.16500.16500.16509,800
Sep 5, 20240.18300.18300.18300.18300.1830-
Sep 4, 20240.18300.18300.16500.18300.18307,100
Sep 3, 20240.19000.19800.16600.16700.167014,900
Aug 30, 20240.18200.20000.17500.18500.1850212,300
Aug 29, 20240.18400.20000.18400.18900.189019,100
Aug 28, 20240.19000.19000.17500.17500.17502,400
Aug 27, 20240.18200.18200.18200.18200.1820900
Aug 26, 20240.16600.18000.16600.17500.175019,800
Aug 23, 20240.18000.18000.16500.16600.1660113,000
Aug 22, 20240.16100.16100.16100.16100.1610-
Aug 21, 20240.17400.17400.16100.16100.161018,600
Aug 20, 20240.17000.17900.16000.17900.17903,900
Aug 19, 20240.14800.17600.14800.17600.176018,600
Aug 16, 20240.15200.17900.15000.17000.17003,000
Aug 15, 20240.17000.17000.14800.14800.148071,800
Aug 14, 20240.18000.18000.17500.17500.1750900
Aug 13, 20240.16500.18300.16100.18000.180027,100
Aug 12, 20240.18900.20000.16500.20000.20001,200
Aug 9, 20240.16100.17800.16100.17800.1780700
Aug 8, 20240.18900.18900.16100.17400.1740119,300
Aug 7, 20240.18000.18000.18000.18000.1800-
Aug 6, 20240.17500.18900.17500.18000.1800108,300
Aug 5, 20240.16100.20000.16100.16300.16303,200
Aug 2, 20240.18500.18500.16300.18000.180019,600
Aug 1, 20240.19000.20000.18800.20000.20001,500
Jul 31, 20240.17600.17600.17600.17600.17604,700
Jul 30, 20240.19500.19800.19000.19000.19004,800
Jul 29, 20240.19000.19000.19000.19000.19001,200
Jul 26, 20240.21000.21000.18000.19500.195034,700
Jul 25, 20240.19300.22000.17900.21000.210019,400
Jul 24, 20240.19500.19500.17100.19000.190064,400
Jul 23, 20240.19400.19600.19000.19000.190021,600
Jul 22, 20240.18000.18100.17800.18100.18106,400
Jul 19, 20240.19000.19200.17700.17700.177016,600
Jul 18, 20240.19400.19600.17600.18600.18602,400
Jul 17, 20240.19600.19600.17800.17800.178011,400
Jul 16, 20240.17500.19600.17000.19000.190019,700
Jul 15, 20240.18300.18500.18300.18500.18502,200
Jul 12, 20240.18700.19000.18500.18500.18508,000
Jul 11, 20240.18300.18500.18300.18500.18503,300
Jul 10, 20240.18000.19000.16900.19000.19007,700
Jul 9, 20240.18000.18100.17100.18100.18102,400
Jul 8, 20240.16800.17700.16800.17000.17004,200
Jul 5, 20240.17300.19000.17300.19000.19003,300
Jul 3, 20240.17800.18000.16800.16800.16805,300
Jul 2, 20240.18000.18000.17000.17300.17301,900
Jul 1, 20240.19600.19600.16300.18000.180015,200
Jun 28, 20240.16300.17300.15800.16100.16103,600
Jun 27, 20240.18000.18000.15700.15700.157018,600
Jun 26, 20240.16000.16400.16000.16300.16301,800
Jun 25, 20240.16200.16500.16200.16500.16501,200
Jun 24, 20240.16000.17700.16000.16200.162021,600
Jun 21, 20240.16000.16900.16000.16300.163019,200
Jun 20, 20240.17900.17900.15400.16700.167031,200
Jun 18, 20240.17000.18000.17000.18000.18008,400
Jun 17, 20240.17000.17500.16700.17000.17004,300
Jun 14, 20240.17900.17900.17000.17000.17007,000
Jun 13, 20240.17500.17800.16900.16900.169025,500
Jun 12, 20240.18000.18700.17000.18500.185048,100
Jun 11, 20240.18700.18700.16800.16800.168021,300
Jun 10, 20240.17600.18000.17000.17400.174023,000
Jun 7, 20240.18200.18900.17300.18700.18707,400
Jun 6, 20240.18500.19600.17600.18700.18708,800
Jun 5, 20240.17200.18400.17200.18400.1840900
Jun 4, 20240.18300.18300.17500.17500.1750900
Jun 3, 20240.18600.18600.17900.17900.17908,600
May 31, 20240.17900.17900.17400.17400.17401,900
May 30, 20240.18900.19600.17000.17900.179018,800
May 29, 20240.18500.19200.17500.18100.181015,700
May 28, 20240.18500.18700.17000.17900.179048,800
May 24, 20240.17800.20700.17000.18500.185022,100
May 23, 20240.18000.18100.17600.17800.178036,400
May 22, 20240.19600.19600.17100.17500.175080,900
May 21, 20240.18500.19700.17100.17100.171048,500
May 20, 20240.18300.20900.17000.17100.171061,000
May 17, 20240.19800.20900.19200.19200.192029,600
May 16, 20240.19000.21000.19000.20000.200098,400
May 15, 20240.20000.20500.19000.19500.195013,300
May 14, 20240.20000.20200.18200.19000.19009,900
May 13, 20240.20000.21000.18300.19300.193060,100
May 10, 20240.21000.21000.19300.19300.193045,400
May 9, 20240.19500.20000.19100.19300.193019,000
May 8, 20240.21000.21000.19300.19300.193010,600
May 7, 20240.19800.21000.19300.20000.200028,100
May 6, 20240.20500.21000.19800.20400.204020,000
May 3, 20240.20000.20000.20000.20000.20001,900
May 2, 20240.19300.19500.19200.19200.19201,600

Related Tickers

VMEO Vimeo, Inc.
5.11
+0.29%
 
ILLRW Triller Group Inc.
0.0969
-11.28%
 
DBD Diebold Nixdorf, Incorporated
45.68
+0.68%
 
DOMO Domo, Inc.
7.66
+1.73%
 
JAXAF Vinyl Group Ltd
0.0400
0.00%
 
RKNLF Reckon Limited
0.3300
0.00%
 
HPTO hopTo Inc.
0.0300
0.00%
 
RWCRF RIWI Corp.
0.3230
0.00%
 
1CW.F Sleep Cycle AB (publ)
2.6400
+4.97%
 
K21.F Eyeon Group AB (publ)
1.9000
-0.21%