The highest closing price for Grab (GRAB) last month was $5.43, on December 10. It was down 6.6% for the month. The latest price is $4.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4.72 | $4.77 | $4.65 | $4.72 | 15,072,370 |
December 30 2024 | $4.77 | $4.78 | $4.72 | $4.76 | 17,883,391 |
December 27 2024 | $4.96 | $4.96 | $4.75 | $4.81 | 22,492,680 |
December 26 2024 | $4.91 | $5.03 | $4.89 | $4.96 | 11,563,894 |
December 24 2024 | $4.88 | $4.99 | $4.83 | $4.94 | 8,028,902 |
December 23 2024 | $4.90 | $4.92 | $4.84 | $4.88 | 17,509,539 |
December 20 2024 | $4.81 | $4.98 | $4.80 | $4.90 | 28,387,260 |
December 19 2024 | $4.92 | $4.98 | $4.81 | $4.92 | 22,249,654 |
December 18 2024 | $5.18 | $5.19 | $4.87 | $4.91 | 25,915,090 |
December 17 2024 | $5.07 | $5.15 | $4.96 | $5.14 | 31,425,500 |
December 16 2024 | $5.15 | $5.19 | $5.03 | $5.13 | 34,454,621 |
December 13 2024 | $5.20 | $5.24 | $5.08 | $5.13 | 28,729,109 |
December 12 2024 | $5.40 | $5.41 | $5.17 | $5.18 | 34,765,711 |
December 11 2024 | $5.51 | $5.52 | $5.37 | $5.40 | 30,745,480 |
December 10 2024 | $5.27 | $5.48 | $5.20 | $5.43 | 65,821,750 |
December 09 2024 | $5.21 | $5.40 | $5.16 | $5.33 | 36,944,273 |
December 06 2024 | $5.28 | $5.30 | $5.07 | $5.14 | 26,485,301 |
December 05 2024 | $5.23 | $5.27 | $5.12 | $5.24 | 26,155,090 |
December 04 2024 | $5.28 | $5.39 | $5.21 | $5.31 | 44,466,398 |
December 03 2024 | $5.18 | $5.33 | $5.15 | $5.29 | 39,148,527 |
December 02 2024 | $5.06 | $5.19 | $5.00 | $5.18 | 26,513,170 |
Daily pricing data for Grab dates back to 12/1/2020, and may be incomplete.
