Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

3.660 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.650 3.710 3.640 3.660 21,928,142 -0.01(-0.27%)
May 23, 2024 3.700 3.700 3.610 3.670 24,307,008 -0.03(-0.81%)
May 22, 2024 3.740 3.770 3.690 3.700 32,070,386 -0.02(-0.54%)
May 21, 2024 3.720 3.740 3.660 3.720 19,343,028 -0.02(-0.53%)
May 20, 2024 3.700 3.750 3.680 3.740 37,363,428 +0.02(+0.54%)
May 17, 2024 3.690 3.740 3.660 3.720 27,337,412 +0.07(+1.92%)
May 16, 2024 3.760 3.770 3.640 3.650 61,928,636 +0.05(+1.39%)
May 15, 2024 3.630 3.630 3.550 3.600 23,926,544 +0.04(+1.12%)
May 14, 2024 3.560 3.600 3.530 3.560 21,709,516 +0.02(+0.56%)
May 13, 2024 3.510 3.560 3.500 3.540 21,843,422 +0.04(+1.14%)
May 10, 2024 3.590 3.590 3.500 3.500 20,061,126 -0.05(-1.41%)
May 09, 2024 3.480 3.565 3.480 3.550 21,455,264 +0.05(+1.43%)
May 08, 2024 3.450 3.510 3.450 3.500 16,318,752 +0.00(+0.00%)
May 07, 2024 3.500 3.510 3.470 3.500 14,913,674 -0.03(-0.85%)
May 06, 2024 3.540 3.550 3.500 3.530 12,522,210 +0.00(+0.00%)
May 03, 2024 3.540 3.550 3.490 3.530 14,366,056 +0.03(+0.86%)
May 02, 2024 3.490 3.500 3.430 3.500 24,445,076 +0.01(+0.29%)
May 01, 2024 3.480 3.530 3.470 3.490 13,521,725 -0.01(-0.29%)
Apr 30, 2024 3.490 3.510 3.470 3.500 20,548,144 +0.00(+0.00%)
Apr 29, 2024 3.530 3.540 3.470 3.500 16,241,272 +0.00(+0.00%)
Apr 26, 2024 3.540 3.560 3.490 3.500 26,856,218 +0.00(+0.00%)
Apr 25, 2024 3.490 3.530 3.470 3.500 16,957,424 +0.02(+0.57%)
Apr 24, 2024 3.570 3.570 3.410 3.480 22,173,144 -0.03(-0.85%)
Apr 23, 2024 3.410 3.550 3.360 3.510 70,713,664 +0.16(+4.78%)
Apr 22, 2024 3.410 3.420 3.310 3.350 28,419,138 -0.02(-0.59%)
Apr 19, 2024 3.420 3.425 3.350 3.370 17,880,810 -0.02(-0.59%)
Apr 18, 2024 3.260 3.420 3.230 3.390 50,831,152 +0.18(+5.61%)
Apr 17, 2024 3.260 3.330 3.200 3.210 20,701,720 -0.06(-1.83%)
Apr 16, 2024 3.250 3.300 3.230 3.270 14,432,090 -0.04(-1.21%)
Apr 15, 2024 3.320 3.350 3.290 3.310 26,267,582 -0.02(-0.60%)
Apr 12, 2024 3.350 3.400 3.300 3.330 22,260,100 -0.06(-1.77%)
Apr 11, 2024 3.300 3.405 3.290 3.390 42,464,712 +0.06(+1.80%)
Apr 10, 2024 3.280 3.330 3.260 3.330 19,762,072 +0.04(+1.22%)
Apr 09, 2024 3.330 3.350 3.270 3.290 14,560,755 -0.01(-0.30%)
Apr 08, 2024 3.230 3.310 3.220 3.300 28,248,626 +0.06(+1.85%)
Apr 05, 2024 3.130 3.250 3.110 3.240 29,869,236 +0.08(+2.53%)
Apr 04, 2024 3.250 3.280 3.150 3.160 19,485,816 -0.07(-2.17%)
Apr 03, 2024 3.200 3.250 3.200 3.230 16,413,985 +0.02(+0.62%)
Apr 02, 2024 3.210 3.240 3.180 3.210 28,578,534 +0.02(+0.63%)
Apr 01, 2024 3.130 3.200 3.120 3.190 21,061,568 +0.05(+1.59%)
Mar 28, 2024 3.190 3.145 3.120 3.140 24,603,332 -0.06(-1.88%)
Mar 27, 2024 3.150 3.200 3.130 3.200 20,693,124 +0.04(+1.27%)
Mar 26, 2024 3.190 3.200 3.150 3.160 13,624,734 +0.02(+0.64%)
Mar 25, 2024 3.180 3.185 3.120 3.140 10,203,269 -0.01(-0.32%)
Mar 22, 2024 3.200 3.220 3.130 3.150 21,443,764 -0.10(-3.08%)
Mar 21, 2024 3.220 3.270 3.210 3.250 21,843,146 +0.05(+1.56%)
Mar 20, 2024 3.180 3.210 3.150 3.200 27,859,220 +0.02(+0.63%)
Mar 19, 2024 3.180 3.210 3.130 3.180 19,613,822 +0.01(+0.32%)
Mar 18, 2024 3.210 3.220 3.150 3.170 16,098,964 +0.00(+0.00%)
Mar 15, 2024 3.210 3.260 3.170 3.170 126,291,368 -0.07(-2.16%)
Mar 14, 2024 3.260 3.290 3.200 3.240 13,594,784 +0.01(+0.31%)
Mar 13, 2024 3.220 3.310 3.165 3.230 16,985,096 +0.01(+0.31%)
Mar 12, 2024 3.190 3.260 3.160 3.220 21,203,732 +0.05(+1.58%)
Mar 11, 2024 3.100 3.170 3.090 3.170 37,030,276 +0.09(+2.92%)
Mar 08, 2024 3.210 3.220 3.060 3.080 27,528,364 -0.12(-3.75%)
Mar 07, 2024 3.130 3.200 3.115 3.200 44,073,748 +0.10(+3.23%)
Mar 06, 2024 3.150 3.170 3.090 3.100 33,826,068 +0.01(+0.32%)
Mar 05, 2024 3.080 3.140 3.060 3.090 31,020,092 +0.02(+0.65%)
Mar 04, 2024 3.110 3.110 3.020 3.070 23,549,820 -0.03(-0.97%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.