GRAB
GHL-A (GRAB)
NASDAQ
$3.49+$0.01 (+0.40%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $12.6B
    Market Cap
  • -32.16%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -0.57%
    Low Price$3.31
    High Price$3.74
  • 3 Months
    -2.25%
    Low Price$3.27
    High Price$3.94
  • 1 Year
    -32.16%
    Low Price$3.27
    High Price$6.45
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.54
3.58
3.45
3.48
-0.85%
25,990,479
08/20/2026
3.51
3.54
3.47
3.51
-0.85%
26,139,127
08/19/2026
3.48
3.55
3.44
3.54
+2.61%
29,873,570
08/18/2026
3.50
3.52
3.44
3.45
-3.63%
39,828,178
08/17/2026
3.62
3.68
3.56
3.58
-1.10%
37,057,712
08/14/2026
3.71
3.71
3.61
3.62
-2.16%
19,084,887
08/13/2026
3.61
3.70
3.59
3.70
+2.49%
28,253,338
08/12/2026
3.76
3.78
3.59
3.61
-3.48%
36,611,449
08/11/2026
3.69
3.84
3.67
3.74
+1.91%
41,169,555
08/10/2026
3.66
3.69
3.60
3.67
+0.27%
22,215,589
08/07/2026
3.68
3.70
3.65
3.66
-0.27%
30,881,212
08/06/2026
3.74
3.79
3.64
3.67
-1.87%
40,628,914
08/05/2026
3.73
3.76
3.59
3.74
+0.54%
70,128,556
08/04/2026
3.90
3.97
3.68
3.72
+1.36%
103,086,237
08/03/2026
3.55
3.68
3.54
3.67
+4.86%
65,946,730
08/03/2026
$0.06 Earnings
07/31/2026
3.43
3.51
3.40
3.50
+2.94%
42,174,437
07/30/2026
3.36
3.41
3.31
3.40
+1.49%
44,540,158
07/29/2026
3.47
3.49
3.33
3.35
-2.90%
69,427,684
07/28/2026
3.34
3.45
3.31
3.45
+2.99%
66,801,514
07/27/2026
3.38
3.41
3.32
3.35
+1.21%
67,625,186
07/24/2026
3.30
3.40
3.30
3.31
+0.30%
57,837,502
07/23/2026
3.31
3.39
3.26
3.30
-1.49%
34,908,284
07/22/2026
3.51
3.52
3.34
3.35
-4.29%
44,569,847
07/21/2026
3.62
3.62
3.49
3.50
-3.31%
28,595,802
07/20/2026
3.58
3.68
3.56
3.62
+1.40%
36,983,772
07/17/2026
3.64
3.67
3.52
3.57
-4.29%
41,888,841
07/16/2026
3.84
3.86
3.68
3.73
-2.36%
37,126,640
07/15/2026
3.80
3.89
3.78
3.82
+0.53%
24,976,502
07/14/2026
3.92
3.97
3.79
3.80
-3.55%
33,356,472
07/13/2026
3.95
4.06
3.92
3.94
+0.25%
38,535,115
07/10/2026
3.94
3.96
3.84
3.93
+1.29%
24,937,116
07/09/2026
3.84
3.88
3.78
3.88
+1.84%
28,842,264
07/08/2026
3.92
4.00
3.80
3.81
-3.05%
42,320,422
07/07/2026
3.88
4.00
3.88
3.93
+2.08%
45,899,416
07/06/2026
3.90
3.99
3.66
3.85
-1.28%
82,998,518
07/02/2026
3.93
3.96
3.83
3.90
+0.26%
32,908,416
07/01/2026
3.80
3.96
3.80
3.89
+3.18%
45,325,045
06/30/2026
3.74
3.86
3.72
3.77
+0.80%
64,638,430
06/29/2026
3.59
3.75
3.58
3.74
+5.35%
58,702,916
06/26/2026
3.43
3.58
3.43
3.55
+2.60%
47,805,805
06/25/2026
3.53
3.57
3.44
3.46
-0.86%
44,841,160
06/24/2026
3.46
3.55
3.43
3.49
+0.87%
54,780,346
06/23/2026
3.41
3.50
3.39
3.46
-0.86%
56,539,703
06/22/2026
3.50
3.59
3.47
3.49
-2.24%
48,072,153
06/18/2026
3.44
3.61
3.34
3.57
+3.48%
85,667,345
06/17/2026
3.50
3.55
3.43
3.45
-1.15%
46,718,261
06/16/2026
3.47
3.62
3.44
3.49
+0.87%
73,256,707
06/15/2026
3.39
3.62
3.37
3.46
+4.85%
82,277,016
06/12/2026
3.39
3.39
3.26
3.30
-1.49%
50,506,121
06/11/2026
3.25
3.37
3.18
3.35
+2.45%
64,017,249
06/10/2026
3.30
3.35
3.27
3.27
-0.91%
47,067,126
06/09/2026
3.33
3.37
3.26
3.30
-0.90%
58,820,853
06/08/2026
3.35
3.40
3.30
3.33
-0.30%
42,673,480
06/05/2026
3.43
3.44
3.33
3.34
-3.47%
48,833,007
06/04/2026
3.41
3.55
3.38
3.46
+1.47%
45,336,390
06/03/2026
3.58
3.59
3.38
3.41
-5.28%
55,786,674
06/02/2026
3.61
3.66
3.57
3.60
-0.28%
40,721,989
06/01/2026
3.52
3.66
3.50
3.61
+1.98%
47,370,114
05/29/2026
3.53
3.57
3.48
3.54
0.00%
53,341,704
05/28/2026
3.62
3.62
3.48
3.54
-2.75%
42,741,640
05/27/2026
3.56
3.67
3.56
3.64
+1.39%
45,633,870
05/26/2026
3.54
3.67
3.51
3.59
+2.28%
40,755,447
05/22/2026
3.56
3.62
3.49
3.51
-1.40%
30,655,750
05/21/2026
3.50
3.58
3.45
3.56
+1.42%
36,300,792
05/20/2026
3.51
3.52
3.39
3.51
+0.29%
40,259,781
05/19/2026
3.54
3.57
3.49
3.50
-1.13%
75,452,524
05/18/2026
3.52
3.60
3.48
3.54
-0.28%
38,076,533
05/15/2026
3.54
3.57
3.46
3.55
-0.56%
46,939,130
05/14/2026
3.62
3.62
3.55
3.57
-1.65%
42,608,806
05/13/2026
3.67
3.68
3.56
3.63
-0.27%
53,009,709
05/12/2026
3.67
3.68
3.61
3.64
-0.27%
45,258,702
05/11/2026
3.71
3.76
3.62
3.65
-1.88%
51,166,094
05/08/2026
3.77
3.78
3.66
3.72
-1.85%
52,453,141
05/07/2026
3.82
3.90
3.76
3.79
+0.53%
54,665,560
05/06/2026
3.85
3.95
3.74
3.77
+2.45%
62,847,496
05/05/2026
3.80
3.81
3.59
3.68
+1.66%
71,316,079
05/04/2026
3.64
3.65
3.54
3.62
-1.36%
70,132,301
05/04/2026
-$0.01 Earnings
05/01/2026
3.72
3.74
3.52
3.67
-3.93%
99,788,696
04/30/2026
3.82
3.84
3.74
3.82
0.00%
51,189,998
04/29/2026
3.86
3.87
3.76
3.82
-1.04%
41,638,987
04/28/2026
3.85
3.88
3.79
3.86
-0.77%
48,687,835
04/27/2026
3.90
3.99
3.86
3.89
-0.26%
52,385,863
04/24/2026
4.02
4.04
3.88
3.90
-1.52%
46,223,787
04/23/2026
4.05
4.05
3.90
3.96
-2.46%
42,263,833
04/22/2026
4.09
4.11
4.04
4.06
-0.49%
38,939,834
04/21/2026
4.22
4.24
4.05
4.08
-3.09%
45,932,644
04/20/2026
4.16
4.25
4.11
4.21
0.00%
48,419,109
04/17/2026
4.12
4.28
4.11
4.21
+4.73%
72,799,772
04/16/2026
4.00
4.09
3.98
4.02
+2.55%
76,755,842
04/15/2026
3.85
3.97
3.84
3.92
+2.62%
54,833,065
04/14/2026
3.78
3.89
3.78
3.82
+2.41%
52,935,815
04/13/2026
3.65
3.78
3.58
3.73
+1.36%
64,209,279
04/10/2026
3.70
3.73
3.65
3.68
0.00%
48,400,130
04/09/2026
3.63
3.73
3.62
3.68
+1.38%
51,891,968
04/08/2026
3.86
3.93
3.60
3.63
+2.54%
93,789,234
04/07/2026
3.57
3.60
3.48
3.54
-0.56%
66,065,385
04/06/2026
3.61
3.75
3.56
3.56
-1.66%
53,056,675
04/02/2026
3.62
3.72
3.58
3.62
-1.36%
31,776,097