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

Grab Holdings Limited - Warrant (NQ: GRABW )

0.1806 +0.0061 (+3.50%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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 (%)
Feb 28, 2022 1.460 1.560 1.420 1.480 24,078 +0.03(+2.04%)
Feb 25, 2022 1.410 1.450 1.410 1.450 7,555 +0.09(+6.65%)
Feb 24, 2022 1.150 1.360 1.150 1.360 105,298 +0.07(+5.02%)
Feb 23, 2022 1.510 1.510 1.280 1.295 27,674 -0.15(-10.07%)
Feb 22, 2022 1.400 1.490 1.360 1.440 39,680 -0.03(-2.13%)
Feb 18, 2022 1.471 0 -0.03(-1.91%)
Feb 17, 2022 1.505 1.530 1.420 1.500 3,675 -0.04(-2.91%)
Feb 16, 2022 1.510 1.550 1.470 1.545 17,407 +0.04(+3.00%)
Feb 15, 2022 1.470 1.520 1.470 1.500 15,034 +0.01(+0.67%)
Feb 14, 2022 1.425 1.530 1.420 1.490 13,223 +0.03(+2.05%)
Feb 11, 2022 1.600 1.600 1.400 1.460 17,377 -0.15(-9.32%)
Feb 10, 2022 1.500 1.790 1.476 1.610 66,504 +0.20(+14.18%)
Feb 09, 2022 1.260 1.410 1.260 1.410 7,690 +0.15(+11.90%)
Feb 08, 2022 1.340 1.390 1.240 1.260 14,719 -0.14(-10.00%)
Feb 07, 2022 1.400 1.400 1.330 1.400 3,473 +0.03(+2.42%)
Feb 04, 2022 1.230 1.367 1.230 1.367 10,928 +0.05(+3.55%)
Feb 03, 2022 1.300 1.320 1.220 1.320 18,722 -0.01(-1.12%)
Feb 02, 2022 1.420 1.445 1.300 1.335 5,702 -0.08(-5.99%)
Feb 01, 2022 1.440 1.440 1.400 1.420 6,702 +0.04(+2.90%)
Jan 31, 2022 1.300 1.410 1.380 13,543 +0.08(+6.15%)
Jan 28, 2022 1.450 1.475 1.160 1.300 184,269 -0.20(-13.35%)
Jan 27, 2022 1.530 1.530 1.460 1.500 26,034 -0.11(-6.81%)
Jan 26, 2022 1.400 1.610 1.400 1.610 69,839 +0.21(+15.00%)
Jan 25, 2022 1.250 1.470 1.250 1.400 17,674 +0.10(+7.69%)
Jan 24, 2022 1.400 1.440 1.220 1.300 95,578 -0.15(-10.34%)
Jan 21, 2022 1.500 1.510 1.320 1.450 24,587 -0.11(-7.05%)
Jan 20, 2022 1.450 1.630 1.400 1.560 43,551 +0.16(+11.43%)
Jan 19, 2022 1.520 1.650 1.350 1.400 81,742 -0.11(-7.29%)
Jan 18, 2022 1.530 1.680 1.500 1.510 53,986 -0.18(-10.64%)
Jan 14, 2022 1.690 0 +0.02(+1.19%)
Jan 13, 2022 1.670 1.710 1.650 1.670 52,521 -0.02(-1.18%)
Jan 12, 2022 1.770 1.830 1.640 1.690 17,396 +0.00(+0.00%)
Jan 11, 2022 1.750 1.770 1.560 1.690 30,442 +0.04(+2.42%)
Jan 10, 2022 1.650 1.699 1.580 1.650 24,138 -0.13(-7.30%)
Jan 07, 2022 1.712 1.780 1.712 1.780 4,451 +0.08(+5.01%)
Jan 06, 2022 1.820 1.820 1.540 1.695 114,863 -0.12(-6.87%)
Jan 05, 2022 2.030 2.030 1.750 1.820 100,661 -0.23(-11.22%)
Jan 04, 2022 2.030 2.110 1.980 2.050 80,056 -0.03(-1.67%)
Jan 03, 2022 2.140 2.140 2.000 2.085 29,181 -0.03(-1.19%)
Dec 31, 2021 2.040 2.140 1.950 2.110 51,374 +0.06(+2.93%)
Dec 30, 2021 2.000 2.050 1.970 2.050 70,301 +0.10(+5.13%)
Dec 29, 2021 2.020 2.020 1.880 1.950 78,218 -0.04(-2.01%)
Dec 28, 2021 2.080 2.100 1.900 1.990 111,300 +0.01(+0.51%)
Dec 27, 2021 2.060 2.100 1.930 1.980 102,928 +0.06(+3.13%)
Dec 23, 2021 1.840 1.840 1.840 1.920 53,620 +0.04(+2.13%)
Dec 22, 2021 2.000 2.000 1.860 1.880 53,349 -0.06(-3.09%)
Dec 21, 2021 2.060 2.069 1.900 1.940 32,711 -0.08(-3.96%)
Dec 20, 2021 1.870 2.020 1.870 2.020 25,251 -0.05(-2.42%)
Dec 17, 2021 1.850 2.180 1.850 2.070 140,669 +0.03(+1.47%)
Dec 16, 2021 2.190 2.190 1.940 2.040 90,300 +0.02(+0.99%)
Dec 15, 2021 2.000 2.110 1.940 2.020 52,082 +0.02(+1.00%)
Dec 14, 2021 2.010 2.010 1.760 2.000 242,224 +0.02(+1.01%)
Dec 13, 2021 2.080 2.080 1.950 1.980 163,308 -0.11(-5.26%)
Dec 10, 2021 2.480 2.480 2.010 2.090 381,841 -0.41(-16.40%)
Dec 09, 2021 2.820 2.820 2.210 2.500 319,701 -0.15(-5.66%)
Dec 08, 2021 2.620 2.870 2.550 2.650 91,586 -0.17(-6.03%)
Dec 07, 2021 2.710 2.820 2.560 2.820 153,273 +0.17(+6.42%)
Dec 06, 2021 2.690 2.960 2.510 2.650 270,653 +0.05(+1.92%)
Dec 03, 2021 3.180 3.360 2.600 2.600 342,340 -0.58(-18.24%)
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.