Grab Holdings Limited (GRAB) NASDAQ

6.02

-0.09(-1.47%)

Updated at September 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 20256.066.026.026.155.9938.32M
September 29, 20256.126.116.116.175.9332.12M
September 26, 20256.186.116.116.226.0438.14M
September 25, 20256.136.256.256.275.9968.17M
September 24, 20256.36.226.226.436.1658.61M
September 23, 20256.486.326.326.626.2655.18M
September 22, 20256.256.456.456.586.2296.49M
September 19, 20256.396.396.396.56.3252.94M
September 18, 20256.146.356.356.56.0681.1M
September 17, 20256.136.16.16.135.92108.53M
September 16, 20256.126.326.326.425.91110.74M
September 15, 20255.96.146.146.165.61110.35M
September 12, 20255.55666.035.51110.32M
September 11, 20255.295.535.535.575.2285.35M
September 10, 20255.35.35.35.345.2439.98M
September 09, 20255.165.295.295.35.0942.87M
September 08, 20255.175.195.195.315.1633.63M
September 05, 20255.095.165.165.185.0635.1M
September 04, 20254.895.055.055.094.8836.21M
September 03, 20254.934.924.924.994.8927.01M
September 02, 20254.924.934.934.964.8426.85M
August 29, 20254.954.994.995.014.9136.15M
August 28, 20254.964.974.975.024.917.84M
August 27, 20254.994.954.955.024.9417.64M
August 26, 20255555.014.9331.9M
August 25, 20255.15.015.015.124.9926.74M
August 22, 20255.055.135.135.174.9924.24M
August 21, 20255.035.015.015.07513.58M
August 20, 20255.045.035.035.044.925.64M
August 19, 20255.125.055.055.265.0533.07M
August 18, 20255.135.15.15.155.0816.97M
August 15, 20255.125.135.135.235.1117.26M
August 14, 20255.135.135.135.195.0521.18M
August 13, 20255.035.125.125.154.9734.38M
August 12, 20254.864.994.994.994.8523.8M
August 11, 20254.874.824.824.894.7718.08M
August 08, 20254.974.884.884.994.8521.99M
August 07, 20254.844.954.954.964.7742.23M
August 06, 20254.934.774.774.964.7628.11M
August 05, 20254.964.974.975.034.935.51M
August 04, 20254.874.964.9654.8426.75M
August 01, 20254.884.84.84.94.7339.73M
July 31, 20255.274.894.895.294.878.31M
July 30, 20255.315.295.295.365.2643.48M
July 29, 20255.45.315.315.435.2744.06M
July 28, 20255.365.285.285.365.2525.52M
July 25, 20255.365.365.365.395.325.38M
July 24, 20255.365.345.345.395.2722.18M
July 23, 20255.495.375.375.525.3232.32M
July 22, 20255.435.475.475.55.2154.39M
July 21, 20255.465.355.355.485.2468.29M
July 18, 20255.355.345.345.425.2945.22M
July 17, 20255.175.255.255.315.1650.95M
July 16, 20255.055.135.135.144.9639.56M
July 15, 20255.15.045.045.185.0135.31M
July 14, 20255.075.015.015.174.9827.02M
July 11, 20254.92555.074.9236.73M
July 10, 202554.924.925.014.928.54M
July 09, 20254.854.994.995.064.847.39M
July 08, 20255.044.84.85.074.843.95M