Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grab Holdings Limited - Warrant (NQ: GRABW )

0.1850 +0.0075 (+4.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2001 0.2001 0.1888 0.1999 23,427 -0.01(-4.81%)
Jan 30, 2024 0.2000 0.2300 0.1990 0.2100 10,206 +0.01(+5.00%)
Jan 29, 2024 0.2400 0.2499 0.1950 0.2000 34,014 +0.01(+3.90%)
Jan 26, 2024 0.2475 0.2475 0.1925 0.1925 12,023 -0.02(-9.20%)
Jan 24, 2024 0.2120 19 -0.02(-7.83%)
Jan 23, 2024 0.2000 0.2500 0.2000 0.2300 3,300 +0.01(+6.48%)
Jan 22, 2024 0.2300 0.2300 0.1933 0.2160 2,224 +0.02(+8.00%)
Jan 19, 2024 0.2347 0.2347 0.1969 0.2000 114,925 +0.00(+1.57%)
Jan 18, 2024 0.2475 0.2500 0.1969 0.1969 2,800 +0.00(+0.77%)
Jan 17, 2024 0.2625 0.3000 0.1701 0.1954 48,521 -0.08(-28.92%)
Jan 16, 2024 0.2700 0.2800 0.2700 0.2749 2,455 +0.02(+7.05%)
Jan 12, 2024 0.2120 0.2575 0.2120 0.2568 15,548 +0.05(+25.64%)
Jan 11, 2024 0.2200 0.2417 0.2044 0.2044 32,709 -0.05(-18.24%)
Jan 10, 2024 0.2425 0.2800 0.2339 0.2500 10,434 +0.01(+3.09%)
Jan 09, 2024 0.2200 0.2425 0.2100 0.2425 2,250 +0.01(+3.63%)
Jan 08, 2024 0.2080 0.2975 0.2080 0.2340 3,906 +0.00(+0.69%)
Jan 05, 2024 0.2030 0.2325 0.2030 0.2324 22,975 +0.01(+3.29%)
Jan 04, 2024 0.2228 0.2250 0.2227 0.2250 23,345 +0.00(+0.00%)
Jan 03, 2024 0.2071 0.2250 0.2000 0.2250 21,494 +0.00(+0.04%)
Jan 02, 2024 0.2160 0.2250 0.2060 0.2249 3,918 +0.00(+0.04%)
Dec 29, 2023 0.2064 0.2250 0.2044 0.2248 8,094 +0.01(+7.05%)
Dec 28, 2023 0.2228 0.2250 0.2100 0.2100 18,893 -0.01(-2.33%)
Dec 27, 2023 0.2079 0.2200 0.2000 0.2150 23,400 +0.01(+4.93%)
Dec 26, 2023 0.2100 0.2100 0.2000 0.2049 15,121 -0.02(-6.86%)
Dec 22, 2023 0.1501 0.2221 0.1501 0.2200 32,946 +0.02(+10.00%)
Dec 21, 2023 0.1710 0.2225 0.1690 0.2000 54,508 +0.04(+25.00%)
Dec 20, 2023 0.1500 0.1600 0.1500 0.1600 16,638 +0.01(+5.96%)
Dec 19, 2023 0.1400 0.1684 0.1311 0.1510 215,533 +0.02(+11.85%)
Dec 18, 2023 0.1400 0.1400 0.1275 0.1350 160,276 -0.01(-3.57%)
Dec 15, 2023 0.1599 0.1599 0.1375 0.1400 26,478 +0.00(+0.00%)
Dec 14, 2023 0.1500 0.1500 0.1350 0.1400 20,402 +0.00(+0.07%)
Dec 13, 2023 0.1500 0.1700 0.1350 0.1399 30,823 -0.01(-6.11%)
Dec 12, 2023 0.1500 0.1533 0.1480 0.1490 59,101 +0.01(+4.93%)
Dec 11, 2023 0.1450 0.1500 0.1420 0.1420 1,713 -0.01(-5.27%)
Dec 08, 2023 0.1488 0.1499 0.1488 0.1499 629 -0.00(-0.07%)
Dec 07, 2023 0.1500 0.1588 0.1420 0.1500 121,960 +0.00(+0.00%)
Dec 06, 2023 0.1500 0.1515 0.1500 0.1500 8,427 +0.00(+1.69%)
Dec 05, 2023 0.1475 0.1475 0.1475 0.1475 240 -0.02(-10.98%)
Dec 04, 2023 0.1780 0.2068 0.1605 0.1657 17,550 +0.01(+3.63%)
Dec 01, 2023 0.1129 0.1650 0.1129 0.1599 19,230 -0.01(-3.09%)
Nov 30, 2023 0.1701 0.1896 0.1325 0.1650 25,369 -0.01(-4.35%)
Nov 29, 2023 0.1750 0.1750 0.1722 0.1725 9,194 +0.00(+1.41%)
Nov 28, 2023 0.1701 0.1701 0.1701 0.1701 140 -0.00(-1.39%)
Nov 27, 2023 0.1126 0.1861 0.1126 0.1725 968 -0.01(-4.17%)
Nov 24, 2023 0.1700 0.1899 0.1700 0.1800 3,807 +0.01(+5.88%)
Nov 22, 2023 0.1999 0.1999 0.1700 0.1700 1,601 -0.02(-8.26%)
Nov 21, 2023 0.1898 0.2000 0.1853 0.1853 7,992 -0.03(-15.58%)
Nov 20, 2023 0.2026 0.2195 0.1900 0.2195 3,484 -0.00(-0.14%)
Nov 17, 2023 0.2000 0.2198 0.1980 0.2198 29,719 +0.01(+4.87%)
Nov 16, 2023 0.2100 0.2100 0.2001 0.2096 3,099 -0.00(-0.66%)
Nov 15, 2023 0.2200 0.2200 0.2000 0.2110 44,081 -0.00(-0.14%)
Nov 14, 2023 0.2376 0.2500 0.2100 0.2113 7,971 -0.02(-8.13%)
Nov 13, 2023 0.2337 0.2500 0.2020 0.2300 14,109 +0.03(+12.75%)
Nov 10, 2023 0.2300 0.2300 0.2010 0.2040 9,706 -0.02(-10.01%)
Nov 09, 2023 0.2350 0.2400 0.2267 0.2267 2,415 -0.00(-1.43%)
Nov 08, 2023 0.2200 0.2300 0.2000 0.2300 14,583 +0.02(+7.48%)
Nov 07, 2023 0.2426 0.2449 0.2000 0.2140 9,029 -0.01(-2.73%)
Nov 06, 2023 0.2493 0.2518 0.2100 0.2200 36,289 +0.00(+0.00%)
Nov 03, 2023 0.1901 0.2210 0.1900 0.2200 40,495 +0.01(+4.76%)
Nov 02, 2023 0.1815 0.2100 0.1815 0.2100 8,339 +0.02(+11.41%)
Nov 01, 2023 0.1906 0.2074 0.1849 0.1885 52,660 -0.00(-0.11%)
Oct 31, 2023 0.1989 0.2200 0.1887 0.1887 10,681 -0.02(-7.95%)
Oct 30, 2023 0.2078 0.2200 0.1925 0.2050 37,736 -0.01(-2.47%)
Oct 27, 2023 0.2200 0.2200 0.2000 0.2102 19,311 -0.02(-8.61%)
Oct 26, 2023 0.2176 0.2400 0.2176 0.2300 43,248 -0.01(-4.17%)
Oct 25, 2023 0.2600 0.2600 0.2373 0.2400 55,513 -0.03(-11.11%)
Oct 24, 2023 0.2750 0.2750 0.2675 0.2700 7,269 -0.01(-1.82%)
Oct 20, 2023 0.2750 0 -0.01(-5.17%)
Oct 19, 2023 0.2975 0.2975 0.2900 0.2900 425 -0.02(-5.41%)
Oct 18, 2023 0.3066 0.3066 0.3066 0.3066 300 -0.02(-7.09%)
Oct 16, 2023 0.3300 15 +0.00(+0.03%)
Oct 12, 2023 0.3299 16 +0.04(+13.72%)
Oct 11, 2023 0.3000 0.3000 0.2900 0.2901 360 -0.00(-0.82%)
Oct 10, 2023 0.3000 0.3000 0.2925 0.2925 3,450 -0.05(-13.92%)
Oct 09, 2023 0.3398 0.3398 0.3398 0.3398 280 +0.02(+5.69%)
Oct 06, 2023 0.3026 0.3215 0.3021 0.3215 600 -0.01(-2.58%)
Oct 05, 2023 0.2950 0.3300 0.2950 0.3300 5,903 +0.04(+13.79%)
Oct 04, 2023 0.3020 0.3020 0.2753 0.2900 3,609 -0.05(-15.94%)
Sep 29, 2023 0.3450 85 +0.04(+11.58%)
Sep 28, 2023 0.3100 0.3100 0.3065 0.3092 13,035 -0.00(-0.26%)
Sep 27, 2023 0.3101 0.3101 0.3100 0.3100 920 +0.01(+2.31%)
Sep 26, 2023 0.3031 0.3115 0.3030 0.3030 3,054 -0.03(-8.98%)
Sep 25, 2023 0.3375 0.3375 0.3300 0.3329 565 -0.01(-1.57%)
Sep 22, 2023 0.3382 0.3382 0.3382 0.3382 654 -0.00(-0.32%)
Sep 21, 2023 0.3229 0.3393 0.3210 0.3393 8,980 -0.00(-0.21%)
Sep 20, 2023 0.3576 0.3576 0.3400 0.3400 6,183 -0.01(-2.86%)
Sep 19, 2023 0.3500 0.3500 0.3460 0.3500 22,720 -0.01(-2.78%)
Sep 15, 2023 0.3600 0 +0.00(+0.03%)
Sep 14, 2023 0.3600 0.3600 0.3075 0.3599 11,358 +0.01(+2.24%)
Sep 13, 2023 0.3920 0.3920 0.3400 0.3520 25,301 -0.08(-18.14%)
Sep 12, 2023 0.4060 0.4300 0.3920 0.4300 3,669 +0.04(+11.69%)
Sep 11, 2023 0.4000 0.4100 0.3800 0.3850 8,980 -0.01(-3.73%)
Sep 08, 2023 0.3537 0.4000 0.3502 0.3999 4,243 +0.00(+0.00%)
Sep 07, 2023 0.3999 0.3999 0.3999 0.3999 1,000 -0.00(-0.03%)
Sep 06, 2023 0.4200 0.4200 0.3900 0.4000 7,928 -0.03(-6.98%)
Sep 01, 2023 0.4300 134 +0.01(+2.38%)
Aug 31, 2023 0.4200 0.4300 0.3800 0.4200 10,509 -0.05(-10.64%)
Aug 30, 2023 0.4300 0.4900 0.4300 0.4700 17,305 +0.05(+13.25%)
Aug 29, 2023 0.4150 0.4150 0.4150 0.4150 236 -0.00(-0.24%)
Aug 25, 2023 0.4160 0 -0.01(-3.26%)
Aug 24, 2023 0.4300 0.4300 0.4300 0.4300 2,640 -0.03(-5.99%)
Aug 23, 2023 0.3702 0.4574 0.3702 0.4574 48,106 +0.09(+23.62%)
Aug 22, 2023 0.3300 0.3700 0.3300 0.3700 130,552 +0.08(+26.71%)
Aug 21, 2023 0.3099 0.3362 0.2920 0.2920 15,628 -0.02(-5.81%)
Aug 18, 2023 0.2950 0.3100 0.2758 0.3100 4,190 +0.00(+0.00%)
Aug 17, 2023 0.3100 0.3200 0.2800 0.3100 18,043 -0.01(-3.13%)
Aug 16, 2023 0.3200 0.3232 0.3122 0.3200 10,773 -0.03(-8.55%)
Aug 15, 2023 0.3400 0.3500 0.3400 0.3499 12,119 -0.01(-2.81%)
Aug 14, 2023 0.3300 0.3700 0.3200 0.3600 380,380 +0.04(+11.39%)
Aug 11, 2023 0.3600 0.3600 0.3200 0.3232 43,778 -0.03(-9.59%)
Aug 10, 2023 0.3700 0.3800 0.3575 0.3575 8,572 -0.01(-3.38%)
Aug 09, 2023 0.3961 0.3961 0.3700 0.3700 5,829 -0.02(-5.73%)
Aug 08, 2023 0.4000 0.4000 0.3725 0.3925 5,273 -0.01(-2.85%)
Aug 07, 2023 0.4299 0.4316 0.4000 0.4040 146,865 -0.01(-1.46%)
Aug 04, 2023 0.4400 0.4400 0.4051 0.4100 133,504 -0.03(-7.16%)
Aug 03, 2023 0.4433 0.4699 0.4156 0.4416 515,996 -0.01(-1.87%)
Aug 02, 2023 0.4500 0.4748 0.4500 0.4500 953 -0.02(-3.56%)
Aug 01, 2023 0.4998 0.4998 0.4400 0.4666 958 -0.00(-0.72%)
Jul 31, 2023 0.4700 0.4700 0.4500 0.4700 2,365 +0.01(+2.93%)
Jul 28, 2023 0.4533 0.4621 0.4300 0.4566 1,273 +0.02(+4.97%)
Jul 27, 2023 0.4483 0.4533 0.4200 0.4350 19,686 -0.01(-1.14%)
Jul 26, 2023 0.4366 0.4532 0.4100 0.4400 32,187 +0.01(+1.71%)
Jul 25, 2023 0.4653 0.4700 0.4326 0.4326 10,235 -0.02(-3.76%)
Jul 24, 2023 0.4377 0.4710 0.4377 0.4495 2,849 -0.02(-4.34%)
Jul 21, 2023 0.4706 0.4996 0.4499 0.4699 13,415 -0.03(-5.98%)
Jul 20, 2023 0.4600 0.5000 0.4600 0.4998 12,134 +0.04(+8.65%)
Jul 19, 2023 0.4943 0.4944 0.4600 0.4600 11,710 -0.01(-3.10%)
Jul 17, 2023 0.4747 1,040 -0.01(-1.10%)
Jul 14, 2023 0.4773 0.4800 0.4773 0.4800 3,112 +0.01(+2.13%)
Jul 13, 2023 0.4774 0.4774 0.4466 0.4700 4,018 +0.02(+4.84%)
Jul 12, 2023 0.4899 0.4999 0.4100 0.4483 13,838 +0.01(+3.03%)
Jul 11, 2023 0.4470 0.4900 0.4290 0.4351 24,319 -0.02(-4.39%)
Jul 10, 2023 0.4645 0.4990 0.4551 0.4551 1,979 -0.01(-1.75%)
Jul 06, 2023 0.4632 100 -0.05(-9.18%)
Jul 05, 2023 0.4800 0.5100 0.4600 0.5100 5,458 +0.01(+2.02%)
Jul 03, 2023 0.4500 0.4999 0.4500 0.4999 1,362 +0.05(+11.09%)
Jun 30, 2023 0.4649 0.4649 0.4425 0.4500 13,641 +0.01(+2.25%)
Jun 29, 2023 0.4554 0.4667 0.4390 0.4401 130,651 -0.01(-2.27%)
Jun 28, 2023 0.4534 0.4628 0.4416 0.4503 1,590 -0.03(-5.60%)
Jun 27, 2023 0.5100 0.5100 0.4655 0.4770 127,863 +0.01(+2.58%)
Jun 26, 2023 0.4200 0.4809 0.4200 0.4650 19,344 -0.00(-1.06%)
Jun 23, 2023 0.4799 0.4799 0.4700 0.4700 1,550 +0.01(+2.15%)
Jun 22, 2023 0.4933 0.4933 0.4571 0.4601 125,973 -0.05(-10.61%)
Jun 21, 2023 0.4883 0.5147 0.4762 0.5147 120,821 +0.04(+8.43%)
Jun 20, 2023 0.5298 0.5298 0.4700 0.4747 133,231 -0.03(-5.06%)
Jun 15, 2023 0.5000 0 -0.04(-7.41%)
May 08, 2023 0.5399 0.5650 0.5200 0.5400 19,785 +0.02(+3.85%)
May 05, 2023 0.4700 0.5299 0.4700 0.5200 1,300 +0.06(+13.04%)
May 04, 2023 0.4746 0.4746 0.4600 0.4600 20,498 +0.00(+0.00%)
May 03, 2023 0.4600 0.4600 0.4600 0.4600 500 +0.01(+2.38%)
May 01, 2023 0.4493 4 -0.01(-1.45%)
Apr 28, 2023 0.4400 0.5042 0.4356 0.4559 52,256 +0.03(+6.02%)
Apr 27, 2023 0.4780 0.4780 0.4150 0.4300 14,086 +0.00(+0.00%)
Apr 26, 2023 0.4820 0.4868 0.4300 0.4300 112,752 -0.00(-0.37%)
Apr 25, 2023 0.4910 0.4910 0.4316 0.4316 156,506 -0.07(-14.04%)
Apr 21, 2023 0.5021 50 +0.01(+2.26%)
Apr 20, 2023 0.5200 0.5200 0.4910 0.4910 7,004 -0.07(-12.27%)
Apr 18, 2023 0.5597 231 +0.05(+8.89%)
Apr 17, 2023 0.5120 0.5140 0.5049 0.5140 7,993 -0.01(-1.93%)
Apr 12, 2023 0.5241 0 -0.02(-3.36%)
Apr 11, 2023 0.5120 0.5423 0.5049 0.5423 16,600 +0.01(+2.32%)
Apr 10, 2023 0.5340 0.5798 0.5200 0.5300 3,718 -0.05(-8.62%)
Apr 06, 2023 0.6100 0.6100 0.5320 0.5800 847 +0.00(+0.02%)
Apr 05, 2023 0.6400 0.6400 0.5462 0.5799 7,706 -0.00(-0.02%)
Mar 31, 2023 0.5800 0 +0.09(+18.37%)
Mar 30, 2023 0.5401 0.5401 0.4900 0.4900 382 -0.08(-14.02%)
Mar 29, 2023 0.5000 0.5699 0.4990 0.5699 1,429 +0.07(+13.98%)
Mar 28, 2023 0.4860 0.5000 0.4860 0.5000 6,812 +0.05(+11.11%)
Mar 27, 2023 0.4900 0.5100 0.4500 0.4500 104,105 +0.00(+0.00%)
Mar 24, 2023 0.4900 0.4900 0.4300 0.4500 103,455 -0.03(-6.25%)
Mar 23, 2023 0.5000 0.5000 0.4800 0.4800 2,758 -0.00(-0.41%)
Mar 22, 2023 0.4820 0.5024 0.4479 0.4820 4,101 -0.02(-3.54%)
Mar 20, 2023 0.4997 20 +0.01(+2.82%)
Mar 16, 2023 0.4860 2 -0.01(-2.78%)
Mar 15, 2023 0.5298 0.5298 0.4999 0.4999 15,680 -0.03(-5.64%)
Mar 14, 2023 0.5300 0.5301 0.5298 0.5298 3,003 -0.01(-1.89%)
Mar 13, 2023 0.5500 0.5500 0.5121 0.5400 6,773 -0.03(-5.23%)
Mar 10, 2023 0.5600 0.5699 0.5600 0.5698 3,088 -0.02(-3.46%)
Mar 09, 2023 0.5900 0.5902 0.5899 0.5902 3,268 +0.00(+0.05%)
Mar 08, 2023 0.6098 0.6098 0.5899 0.5899 1,620 -0.04(-6.31%)
Mar 07, 2023 0.6296 0.6296 0.6296 0.6296 300 -0.00(-0.05%)
Mar 06, 2023 0.5693 0.6299 0.5500 0.6299 1,001 +0.04(+6.76%)
Mar 03, 2023 0.5700 0.5900 0.5700 0.5900 2,070 +0.04(+7.23%)
Mar 02, 2023 0.5900 0.5900 0.5501 0.5502 3,030 -0.05(-8.30%)
Mar 01, 2023 0.5900 0.6000 0.5900 0.6000 6,955 -0.01(-1.64%)
Feb 28, 2023 0.5900 0.6100 0.5900 0.6100 1,315 +0.01(+1.67%)
Feb 27, 2023 0.6100 0.6100 0.6000 0.6000 6,288 +0.00(+0.00%)
Feb 24, 2023 0.6200 0.6200 0.6000 0.6000 4,053 -0.02(-3.23%)
Feb 23, 2023 0.6500 0.6522 0.6100 0.6200 5,492 -0.06(-8.54%)
Feb 22, 2023 0.6600 0.6797 0.6600 0.6779 3,482 +0.02(+2.74%)
Feb 21, 2023 0.6800 0.6800 0.6102 0.6598 12,441 -0.06(-8.36%)
Feb 17, 2023 0.6700 0.7200 0.6269 0.7200 1,365 +0.01(+1.41%)
Feb 16, 2023 0.7301 0.7350 0.7100 0.7100 4,416 +0.00(+0.00%)
Feb 15, 2023 0.6800 0.7100 0.6600 0.7100 5,436 +0.06(+9.65%)
Feb 14, 2023 0.5800 0.7075 0.5800 0.6475 2,986 -0.00(-0.17%)
Feb 13, 2023 0.6100 0.6486 0.6100 0.6486 1,139 +0.05(+8.10%)
Feb 10, 2023 0.6600 0.6813 0.6000 0.6000 11,122 -0.13(-17.53%)
Feb 09, 2023 0.7000 0.7275 0.6612 0.7275 32,356 -0.02(-3.00%)
Feb 08, 2023 0.6600 0.7500 0.6600 0.7500 4,258 +0.09(+13.64%)
Feb 07, 2023 0.6600 0.6600 0.6600 0.6600 1,039 -0.02(-2.94%)
Feb 06, 2023 0.6600 0.6800 0.6600 0.6800 2,712 -0.01(-1.03%)
Feb 03, 2023 0.6900 0.6900 0.6871 0.6871 3,493 +0.03(+4.09%)
Feb 02, 2023 0.7400 0.7400 0.6393 0.6601 8,591 -0.02(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.