Grab Limited (GRABW)
0.55
-0.01 (-2.65%)
At close: Feb 28, 2025, 3:47 PM
0.55
0.00%
After-hours: Feb 28, 2025, 03:48 PM EST
GRABW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | -0.01 | -1.79% | 18,905 |
| Feb 27, 2025 | 0.60 | 0.62 | 0.54 | 0.56 | -0.04 | -6.67% | 22,414 |
| Feb 26, 2025 | 0.55 | 0.62 | 0.55 | 0.60 | 0.10 | 20.00% | 26,028 |
| Feb 25, 2025 | 0.57 | 0.60 | 0.49 | 0.50 | -0.10 | -16.67% | 82,188 |
| Feb 24, 2025 | 0.61 | 0.68 | 0.55 | 0.60 | 0.00 | 0.00% | 69,337 |
| Feb 21, 2025 | 0.60 | 0.70 | 0.60 | 0.60 | 0.02 | 3.45% | 72,315 |
| Feb 20, 2025 | 0.72 | 0.78 | 0.56 | 0.58 | -0.21 | -26.58% | 249,737 |
| Feb 19, 2025 | 0.84 | 0.84 | 0.74 | 0.79 | 0.03 | 3.95% | 197,206 |
| Feb 18, 2025 | 0.62 | 0.84 | 0.62 | 0.76 | 0.21 | 38.18% | 472,600 |
| Feb 14, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.04 | 7.84% | 121,500 |
| Feb 13, 2025 | 0.58 | 0.59 | 0.47 | 0.51 | -0.02 | -3.77% | 79,348 |
| Feb 12, 2025 | 0.42 | 0.55 | 0.42 | 0.53 | 0.11 | 26.19% | 120,900 |
| Feb 11, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | -0.03 | -6.67% | 27,517 |
| Feb 10, 2025 | 0.47 | 0.50 | 0.44 | 0.45 | -0.01 | -2.17% | 50,883 |
| Feb 7, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.02 | 4.55% | 37,000 |
| Feb 6, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | -0.06 | -12.00% | 24,932 |
| Feb 5, 2025 | 0.52 | 0.52 | 0.44 | 0.50 | -0.01 | -1.96% | 85,631 |
| Feb 4, 2025 | 0.51 | 0.55 | 0.49 | 0.51 | 0.03 | 6.25% | 199,229 |
| Feb 3, 2025 | 0.42 | 0.50 | 0.40 | 0.48 | 0.04 | 9.09% | 79,135 |
| Jan 31, 2025 | 0.44 | 0.46 | 0.39 | 0.44 | 0.00 | 0.00% | 22,113 |
| Jan 30, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | -0.01 | -2.22% | 17,256 |
| Jan 29, 2025 | 0.45 | 0.47 | 0.41 | 0.45 | 0.03 | 7.14% | 15,537 |
| Jan 28, 2025 | 0.40 | 0.45 | 0.38 | 0.42 | 0.01 | 2.44% | 54,657 |
| Jan 27, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | -0.01 | -2.38% | 9,800 |
| Jan 24, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | -0.01 | -2.33% | 39,000 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27% | 27,300 |
| Jan 22, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.01 | 2.33% | 45,605 |
| Jan 21, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | -0.01 | -2.27% | 47,429 |
| Jan 17, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.00 | 0.00% | 67,918 |
| Jan 16, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.04 | 10.00% | 101,200 |
| Jan 15, 2025 | 0.38 | 0.40 | 0.34 | 0.40 | 0.04 | 11.11% | 37,713 |
| Jan 14, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | -0.04 | -10.00% | 31,700 |
| Jan 13, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.01 | 2.56% | 23,324 |
| Jan 10, 2025 | 0.41 | 0.41 | 0.33 | 0.39 | -0.05 | -11.36% | 278,400 |
| Jan 8, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | -0.03 | -6.38% | 51,508 |
| Jan 7, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | -0.01 | -2.08% | 25,900 |
| Jan 6, 2025 | 0.45 | 0.49 | 0.43 | 0.48 | 0.03 | 6.67% | 50,530 |
| Jan 3, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.02 | 4.65% | 9,702 |
| Jan 2, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.02 | 4.88% | 7,212 |
| Dec 31, 2024 | 0.42 | 0.46 | 0.39 | 0.41 | -0.02 | -4.65% | 118,588 |
| Dec 30, 2024 | 0.44 | 0.44 | 0.41 | 0.43 | -0.01 | -2.27% | 53,307 |
| Dec 27, 2024 | 0.48 | 0.49 | 0.43 | 0.44 | -0.01 | -2.22% | 7,994 |
| Dec 26, 2024 | 0.42 | 0.47 | 0.40 | 0.45 | 0.00 | 0.00% | 35,500 |
| Dec 24, 2024 | 0.50 | 0.50 | 0.44 | 0.45 | 0.04 | 9.76% | 15,900 |
| Dec 23, 2024 | 0.44 | 0.45 | 0.40 | 0.41 | -0.01 | -2.38% | 12,350 |
| Dec 20, 2024 | 0.44 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 29,028 |
| Dec 19, 2024 | 0.46 | 0.48 | 0.41 | 0.42 | -0.04 | -8.70% | 123,113 |
| Dec 18, 2024 | 0.49 | 0.50 | 0.45 | 0.46 | -0.02 | -4.17% | 101,566 |
| Dec 17, 2024 | 0.50 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 47,437 |
| Dec 16, 2024 | 0.50 | 0.53 | 0.50 | 0.50 | 0.00 | 0.00% | 74,413 |