Stockscreener 앱 받기
1.84%
Grab Holdings Limited 주식 (GRAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $4.90 | $4.73 | $0.17 | 39,556,776.0 | -1.84% |
| 2025-07-31 | $5.12 | $4.80 | $0.32 | 79,890,732.0 | -7.56% |
| 2025-07-30 | $5.36 | $5.26 | $0.10 | 42,580,155.0 | -0.38% |
| 2025-07-29 | $5.43 | $5.27 | $0.16 | 42,276,913.0 | +0.57% |
| 2025-07-28 | $5.36 | $5.25 | $0.11 | 23,270,279.0 | -1.49% |
| 2025-07-25 | $5.39 | $5.30 | $0.09 | 25,350,320.0 | +0.37% |
| 2025-07-24 | $5.39 | $5.27 | $0.12 | 22,121,335.0 | -0.56% |
| 2025-07-23 | $5.38 | $5.32 | $0.06 | 13,746,237.0 | -1.83% |
| 2025-07-22 | $5.50 | $5.21 | $0.29 | 52,294,291.0 | +2.24% |
| 2025-07-21 | $5.48 | $5.24 | $0.24 | 66,141,733.0 | +0.19% |
| 2025-07-18 | $5.42 | $5.29 | $0.125 | 45,194,510.0 | +1.71% |
| 2025-07-17 | $5.31 | $5.16 | $0.15 | 50,813,840.0 | +2.34% |
| 2025-07-16 | $5.14 | $4.96 | $0.18 | 39,500,291.0 | +1.79% |
| 2025-07-15 | $5.18 | $5.01 | $0.17 | 34,828,524.0 | +0.60% |
| 2025-07-14 | $5.17 | $4.98 | $0.185 | 26,994,170.0 | +0.20% |
| 2025-07-11 | $5.07 | $4.92 | $0.155 | 36,457,291.0 | +1.63% |
| 2025-07-10 | $5.01 | $4.90 | $0.11 | 28,468,148.0 | -1.40% |
| 2025-07-09 | $5.06 | $4.80 | $0.2553 | 50,005,923.0 | +3.96% |
| 2025-07-08 | $5.07 | $4.80 | $0.27 | 43,856,986.0 | -3.42% |
| 2025-07-07 | $5.05 | $4.81 | $0.24 | 32,781,624.0 | +2.05% |
| 2025-07-03 | $4.95 | $4.83 | $0.12 | 19,438,366.0 | -0.61% |
Grab Holdings Limited 주식 (GRAB) 연도별 가격 이력
이 심층 분석에서는 Grab Holdings Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grab Holdings Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grab Holdings Limited 주식 (GRAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.90 | $4.73 | $0.17 | 39,556,776.0 | +0.00% |
| 2025-07 | $5.50 | $4.73 | $0.77 | 896,771,697.0 | -4.57% |
| 2025-06 | $5.29 | $4.48 | $0.81 | 833,814,464.0 | +3.29% |
| 2025-05 | $5.25 | $4.74 | $0.51 | 601,994,249.0 | -0.20% |
| 2025-04 | $4.93 | $3.36 | $1.57 | 818,380,640.0 | +7.73% |
| 2025-03 | $5.00 | $4.00 | $1.00 | 642,821,727.0 | -6.60% |
| 2025-02 | $5.53 | $4.43 | $1.10 | 930,903,653.0 | +5.90% |
| 2025-01 | $5.00 | $4.34 | $0.66 | 465,700,428.0 | -2.97% |
Grab Holdings Limited 주식 (GRAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.52 | $4.72 | $0.80 | 560,291,564.0 | -4.80% |
| 2024-11 | $5.72 | $4.02 | $1.70 | 962,124,011.0 | +22.55% |
| 2024-10 | $4.32 | $3.58 | $0.74 | 677,101,609.0 | +7.37% |
| 2024-09 | $3.88 | $3.19 | $0.69 | 513,775,164.0 | +18.01% |
| 2024-08 | $3.44 | $2.98 | $0.46 | 543,966,455.0 | -2.42% |
| 2024-07 | $3.67 | $3.25 | $0.42 | 340,037,478.0 | -7.04% |
| 2024-06 | $3.72 | $3.47 | $0.25 | 309,591,910.0 | -3.27% |
| 2024-05 | $3.77 | $3.43 | $0.34 | 525,958,620.0 | +4.86% |
| 2024-04 | $3.57 | $3.11 | $0.46 | 562,248,167.0 | +11.46% |
| 2024-03 | $3.31 | $3.02 | $0.29 | 562,938,095.0 | +2.28% |
| 2024-02 | $3.60 | $3.04 | $0.56 | 527,499,494.0 | +0.00% |
| 2024-01 | $3.38 | $2.90 | $0.48 | 336,384,879.0 | -8.90% |
Grab Holdings Limited 주식 (GRAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.40 | $3.03 | $0.37 | 385,710,955.0 | +10.86% |
| 2023-11 | $3.44 | $3.00 | $0.44 | 431,798,108.0 | -0.98% |
| 2023-10 | $3.57 | $3.01 | $0.56 | 364,414,515.0 | -13.28% |
| 2023-09 | $3.88 | $3.30 | $0.58 | 383,121,472.0 | -6.10% |
| 2023-08 | $3.88 | $3.12 | $0.76 | 429,165,689.0 | -1.57% |
| 2023-07 | $3.92 | $3.22 | $0.70 | 355,333,723.0 | +11.66% |
| 2023-06 | $3.58 | $2.88 | $0.70 | 287,810,101.0 | +15.10% |
| 2023-05 | $3.40 | $2.67 | $0.73 | 527,948,326.0 | +2.41% |
| 2023-04 | $3.28 | $2.73 | $0.55 | 239,555,124.0 | -3.32% |
| 2023-03 | $3.31 | $2.65 | $0.66 | 290,471,140.0 | -6.23% |
| 2023-02 | $3.89 | $3.05 | $0.84 | 363,961,716.0 | -15.30% |
| 2023-01 | $4.03 | $3.26 | $0.77 | 391,714,746.0 | +17.70% |
2.08%
자본화:
|
볼륨(24시간):