Grab Holdings Ltd (GRAB) stock
GRABNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as GRABW
$2.71−0.05 (-1.81%)
Close on Oct 30, 2026Market cap $11.18BP/E 45.2Yield –
Price history
Grab share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.71
-1.81% on the day
52-week range
$2.67 – $6.24
-56.5% from the high
Change over 52 weeks
-54.7%
From $5.98 on Oct 30, 2025
Average volume
54.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.79 | $2.80 | $2.67 | $2.71 | -2.87% | 280,515,450 |
| Oct 19, 2026 | $2.93 | $2.94 | $2.77 | $2.79 | -5.10% | 233,692,460 |
| Oct 12, 2026 | $3.16 | $3.20 | $2.85 | $2.94 | -7.84% | 280,278,590 |
| Oct 5, 2026 | $3.10 | $3.23 | $3.00 | $3.19 | +3.57% | 406,864,830 |
| Sep 28, 2026 | $3.10 | $3.18 | $3.07 | $3.08 | -1.60% | 337,148,490 |
| Sep 21, 2026 | $2.84 | $3.26 | $2.78 | $3.13 | +11.99% | 527,094,230 |
| Sep 14, 2026 | $3.01 | $3.09 | $2.74 | $2.80 | -8.36% | 362,971,800 |
| Sep 8, 2026 | $3.40 | $3.40 | $2.96 | $3.05 | -10.82% | 354,811,380 |
| Aug 31, 2026 | $3.58 | $3.62 | $3.39 | $3.42 | -5.26% | 166,299,070 |
| Aug 24, 2026 | $3.46 | $3.66 | $3.42 | $3.61 | +3.74% | 157,460,190 |
| Aug 17, 2026 | $3.62 | $3.68 | $3.44 | $3.48 | -3.87% | 158,887,700 |
| Aug 10, 2026 | $3.66 | $3.84 | $3.59 | $3.62 | -1.09% | 147,348,700 |
| Aug 3, 2026 | $3.55 | $3.97 | $3.54 | $3.66 | +4.57% | 310,674,370 |
| Jul 27, 2026 | $3.38 | $3.51 | $3.31 | $3.50 | +5.74% | 290,473,090 |
| Jul 20, 2026 | $3.58 | $3.68 | $3.26 | $3.31 | -7.28% | 202,895,620 |
| Jul 13, 2026 | $3.95 | $4.06 | $3.52 | $3.57 | -9.16% | 176,443,110 |
| Jul 6, 2026 | $3.90 | $4.00 | $3.66 | $3.93 | +0.77% | 224,997,740 |
| Jun 29, 2026 | $3.59 | $3.96 | $3.58 | $3.90 | +9.86% | 200,061,180 |
| Jun 22, 2026 | $3.50 | $3.59 | $3.39 | $3.55 | -0.56% | 252,039,660 |
| Jun 15, 2026 | $3.39 | $3.62 | $3.34 | $3.57 | +8.18% | 287,606,450 |
| Jun 8, 2026 | $3.35 | $3.40 | $3.18 | $3.30 | -1.20% | 263,084,910 |
| Jun 1, 2026 | $3.52 | $3.66 | $3.33 | $3.34 | -5.65% | 238,062,240 |
| May 26, 2026 | $3.54 | $3.67 | $3.48 | $3.54 | +0.85% | 182,472,710 |
| May 18, 2026 | $3.52 | $3.62 | $3.39 | $3.51 | -1.13% | 220,777,180 |
| May 11, 2026 | $3.71 | $3.76 | $3.46 | $3.55 | -4.57% | 238,982,530 |
| May 4, 2026 | $3.64 | $3.95 | $3.54 | $3.72 | +1.36% | 311,414,880 |
| Apr 27, 2026 | $3.90 | $3.99 | $3.52 | $3.67 | -5.90% | 293,755,810 |
| Apr 20, 2026 | $4.16 | $4.25 | $3.88 | $3.90 | -7.36% | 221,790,890 |
| Apr 13, 2026 | $3.65 | $4.28 | $3.58 | $4.21 | +14.40% | 321,533,780 |
| Apr 6, 2026 | $3.61 | $3.93 | $3.48 | $3.68 | +1.66% | 313,203,620 |
| Mar 30, 2026 | $3.59 | $3.79 | $3.51 | $3.62 | +1.40% | 186,575,780 |
| Mar 23, 2026 | $3.60 | $3.95 | $3.53 | $3.57 | +0.28% | 285,466,240 |
| Mar 16, 2026 | $3.74 | $3.90 | $3.55 | $3.56 | -4.04% | 169,046,710 |
| Mar 9, 2026 | $3.91 | $4.00 | $3.70 | $3.71 | -6.78% | 204,438,980 |
| Mar 2, 2026 | $4.16 | $4.22 | $3.92 | $3.98 | -5.69% | 200,618,850 |
| Feb 23, 2026 | $4.33 | $4.39 | $4.05 | $4.22 | -3.65% | 173,437,360 |
| Feb 17, 2026 | $4.19 | $4.51 | $4.10 | $4.38 | +6.05% | 152,827,150 |
| Feb 9, 2026 | $4.28 | $4.49 | $4.00 | $4.13 | -3.28% | 274,459,120 |
| Feb 2, 2026 | $4.28 | $4.44 | $4.06 | $4.27 | -0.70% | 309,437,500 |
| Jan 26, 2026 | $4.56 | $4.80 | $4.29 | $4.30 | -6.11% | 262,828,570 |
| Jan 20, 2026 | $4.39 | $4.64 | $4.35 | $4.58 | +4.57% | 242,202,340 |
| Jan 12, 2026 | $4.85 | $4.97 | $4.33 | $4.38 | -9.69% | 295,074,040 |
| Jan 5, 2026 | $5.13 | $5.36 | $4.83 | $4.85 | -4.53% | 284,170,660 |
| Dec 29, 2025 | $5.12 | $5.23 | $4.98 | $5.08 | -1.36% | 114,368,840 |
| Dec 22, 2025 | $5.02 | $5.28 | $5.01 | $5.15 | +4.46% | 101,609,160 |
| Dec 15, 2025 | $5.15 | $5.16 | $4.85 | $4.93 | -4.27% | 234,181,160 |
| Dec 8, 2025 | $5.19 | $5.27 | $5.05 | $5.15 | -0.77% | 202,684,800 |
| Dec 1, 2025 | $5.36 | $5.37 | $5.15 | $5.19 | -4.77% | 172,115,730 |
| Nov 24, 2025 | $5.17 | $5.50 | $5.11 | $5.45 | +11.22% | 192,757,330 |
| Nov 17, 2025 | $5.39 | $5.52 | $4.82 | $4.90 | -9.43% | 315,318,210 |
| Nov 10, 2025 | $5.78 | $6.24 | $5.36 | $5.41 | -2.70% | 264,560,520 |
| Nov 3, 2025 | $6.01 | $6.12 | $5.36 | $5.56 | -7.49% | 413,474,780 |
| Oct 27, 2025 | $6.00 | $6.24 | $5.85 | $6.01 | +2.74% | 236,290,280 |
| Oct 20, 2025 | $5.79 | $5.92 | $5.42 | $5.85 | +3.72% | 229,924,990 |
| Oct 13, 2025 | $5.99 | $6.14 | $5.54 | $5.64 | -3.75% | 178,001,480 |
| Oct 6, 2025 | $6.28 | $6.60 | $5.84 | $5.86 | -4.87% | 216,545,750 |
| Sep 29, 2025 | $6.12 | $6.22 | $5.83 | $6.16 | +0.82% | 239,960,000 |
| Sep 22, 2025 | $6.25 | $6.62 | $5.99 | $6.11 | -4.38% | 317,087,970 |
| Sep 15, 2025 | $5.90 | $6.50 | $5.61 | $6.39 | +6.50% | 480,056,330 |
| Sep 8, 2025 | $5.17 | $6.03 | $5.09 | $6.00 | +16.28% | 312,156,280 |
| Sep 2, 2025 | $4.92 | $5.18 | $4.84 | $5.16 | +3.41% | 125,173,520 |
| Aug 25, 2025 | $5.10 | $5.12 | $4.90 | $4.99 | -2.73% | 130,268,710 |
| Aug 18, 2025 | $5.13 | $5.26 | $4.90 | $5.13 | 0.00% | 113,617,680 |
| Aug 11, 2025 | $4.87 | $5.23 | $4.77 | $5.13 | +5.12% | 116,267,310 |
| Aug 4, 2025 | $4.87 | $5.03 | $4.76 | $4.88 | +1.67% | 154,588,230 |
| Jul 28, 2025 | $5.36 | $5.43 | $4.73 | $4.80 | -10.45% | 233,096,490 |
| Jul 21, 2025 | $5.46 | $5.52 | $5.21 | $5.36 | +0.37% | 202,564,810 |
| Jul 14, 2025 | $5.07 | $5.42 | $4.96 | $5.34 | +6.80% | 198,065,960 |
| Jul 7, 2025 | $4.87 | $5.07 | $4.80 | $5.00 | +2.67% | 192,108,530 |
| Jun 30, 2025 | $4.99 | $5.18 | $4.83 | $4.87 | -1.02% | 155,745,920 |
| Jun 23, 2025 | $4.50 | $4.94 | $4.48 | $4.92 | +9.58% | 177,040,660 |
| Jun 16, 2025 | $4.66 | $4.82 | $4.48 | $4.49 | -1.75% | 184,003,710 |
| Jun 9, 2025 | $5.12 | $5.14 | $4.53 | $4.57 | -11.61% | 302,531,590 |
| Jun 2, 2025 | $4.90 | $5.29 | $4.71 | $5.17 | +6.16% | 142,486,030 |
| May 26, 2025 | $4.86 | $5.04 | $4.81 | $4.87 | -1.62% | 110,809,066 |
| May 19, 2025 | $5.01 | $5.13 | $4.77 | $4.95 | -2.75% | 133,941,060 |
| May 12, 2025 | $5.04 | $5.25 | $4.95 | $5.09 | +3.88% | 175,195,450 |
| May 5, 2025 | $4.84 | $5.02 | $4.74 | $4.90 | +0.20% | 137,394,530 |
| Apr 28, 2025 | $4.79 | $4.98 | $4.65 | $4.89 | +2.30% | 178,970,140 |
| Apr 21, 2025 | $4.10 | $4.79 | $4.00 | $4.78 | +16.30% | 144,600,840 |
| Apr 14, 2025 | $4.11 | $4.17 | $3.93 | $4.11 | +1.48% | 100,381,610 |
| Apr 7, 2025 | $3.60 | $4.32 | $3.36 | $4.05 | +8.58% | 342,759,990 |
| Mar 31, 2025 | $4.38 | $4.61 | $3.66 | $3.73 | -18.38% | 192,666,160 |
| Mar 24, 2025 | $4.64 | $4.85 | $4.53 | $4.57 | -1.51% | 140,164,790 |
| Mar 17, 2025 | $4.49 | $4.79 | $4.40 | $4.64 | +5.45% | 136,717,540 |
| Mar 10, 2025 | $4.45 | $4.53 | $4.00 | $4.40 | -4.14% | 211,791,050 |
| Mar 3, 2025 | $4.88 | $5.00 | $4.43 | $4.59 | -5.36% | 171,189,970 |
| Feb 24, 2025 | $4.90 | $5.01 | $4.55 | $4.85 | -1.02% | 205,068,940 |
| Feb 18, 2025 | $5.30 | $5.53 | $4.71 | $4.90 | 0.00% | 337,388,010 |
| Feb 10, 2025 | $4.79 | $5.08 | $4.70 | $4.90 | +2.30% | 186,358,540 |
| Feb 3, 2025 | $4.49 | $5.19 | $4.44 | $4.79 | +4.59% | 223,581,590 |
| Jan 27, 2025 | $4.48 | $4.83 | $4.40 | $4.58 | +0.22% | 123,236,470 |
| Jan 21, 2025 | $4.68 | $4.70 | $4.50 | $4.57 | +1.56% | 100,286,600 |
| Jan 13, 2025 | $4.38 | $4.63 | $4.34 | $4.50 | +0.22% | 132,117,110 |
| Jan 6, 2025 | $4.99 | $5.00 | $4.37 | $4.49 | -6.65% | 99,440,630 |
| Dec 30, 2024 | $4.77 | $4.85 | $4.64 | $4.81 | 0.00% | 65,414,780 |
| Dec 23, 2024 | $4.90 | $5.03 | $4.75 | $4.81 | -1.84% | 59,595,012 |
| Dec 16, 2024 | $5.15 | $5.19 | $4.80 | $4.90 | -4.48% | 142,432,120 |
| Dec 9, 2024 | $5.21 | $5.52 | $5.08 | $5.13 | -0.19% | 197,006,320 |
| Dec 2, 2024 | $5.06 | $5.39 | $5.00 | $5.14 | +2.80% | 162,768,490 |
| Nov 25, 2024 | $5.21 | $5.32 | $4.95 | $5.00 | -1.38% | 132,984,250 |
| Nov 18, 2024 | $4.76 | $5.72 | $4.70 | $5.07 | +7.19% | 349,630,380 |
| Nov 11, 2024 | $4.31 | $4.93 | $4.26 | $4.73 | +11.82% | 396,678,840 |
| Nov 4, 2024 | $4.05 | $4.44 | $4.04 | $4.23 | +3.93% | 100,865,900 |
| Oct 28, 2024 | $4.12 | $4.24 | $4.02 | $4.07 | 0.00% | 97,555,650 |
| Oct 21, 2024 | $3.75 | $4.32 | $3.75 | $4.07 | +9.12% | 243,897,470 |
| Oct 14, 2024 | $3.67 | $3.74 | $3.58 | $3.73 | +2.19% | 125,103,290 |
| Oct 7, 2024 | $3.67 | $3.71 | $3.58 | $3.65 | -0.82% | 122,029,750 |
| Sep 30, 2024 | $3.88 | $3.88 | $3.67 | $3.68 | -4.42% | 157,973,790 |
| Sep 23, 2024 | $3.63 | $3.88 | $3.63 | $3.85 | +5.77% | 153,981,120 |
| Sep 16, 2024 | $3.49 | $3.70 | $3.46 | $3.64 | +4.90% | 173,659,870 |
| Sep 9, 2024 | $3.32 | $3.50 | $3.30 | $3.47 | +5.47% | 88,167,260 |
| Sep 3, 2024 | $3.23 | $3.37 | $3.19 | $3.29 | +2.17% | 69,125,950 |
| Aug 26, 2024 | $3.23 | $3.28 | $3.17 | $3.22 | -0.31% | 83,336,010 |
| Aug 19, 2024 | $3.19 | $3.37 | $3.18 | $3.23 | +1.89% | 123,827,440 |
| Aug 12, 2024 | $3.23 | $3.44 | $3.08 | $3.17 | -2.16% | 200,718,060 |
| Aug 5, 2024 | $3.00 | $3.29 | $2.98 | $3.24 | 0.00% | 108,391,110 |
| Jul 29, 2024 | $3.32 | $3.35 | $3.12 | $3.24 | -2.70% | 75,830,140 |
| Jul 22, 2024 | $3.40 | $3.41 | $3.28 | $3.33 | -1.48% | 71,966,699 |
| Jul 15, 2024 | $3.61 | $3.62 | $3.37 | $3.38 | -6.37% | 115,916,650 |
| Jul 8, 2024 | $3.54 | $3.67 | $3.52 | $3.61 | +1.69% | 59,475,470 |
| Jul 1, 2024 | $3.55 | $3.59 | $3.46 | $3.55 | 0.00% | 56,623,951 |
| Jun 24, 2024 | $3.57 | $3.61 | $3.49 | $3.55 | +0.28% | 56,094,907 |
| Jun 17, 2024 | $3.59 | $3.62 | $3.47 | $3.54 | -1.67% | 80,498,520 |
| Jun 10, 2024 | $3.66 | $3.70 | $3.57 | $3.60 | -1.91% | 90,970,320 |
| Jun 3, 2024 | $3.68 | $3.72 | $3.62 | $3.67 | 0.00% | 88,348,860 |
| May 28, 2024 | $3.70 | $3.70 | $3.59 | $3.67 | +0.27% | 110,435,889 |
| May 20, 2024 | $3.70 | $3.77 | $3.61 | $3.66 | -1.61% | 135,020,660 |
| May 13, 2024 | $3.51 | $3.77 | $3.50 | $3.72 | +6.29% | 156,840,260 |
| May 6, 2024 | $3.54 | $3.59 | $3.45 | $3.50 | -0.85% | 85,287,660 |
| Apr 29, 2024 | $3.53 | $3.55 | $3.43 | $3.53 | +0.86% | 89,169,240 |
| Apr 22, 2024 | $3.41 | $3.57 | $3.31 | $3.50 | +3.86% | 165,130,420 |
| Apr 15, 2024 | $3.32 | $3.43 | $3.20 | $3.37 | +1.20% | 130,130,690 |
| Apr 8, 2024 | $3.23 | $3.41 | $3.22 | $3.33 | +2.78% | 127,310,190 |
| Apr 1, 2024 | $3.13 | $3.28 | $3.11 | $3.24 | +3.18% | 115,413,630 |
| Mar 25, 2024 | $3.19 | $3.21 | $3.12 | $3.14 | -0.32% | 69,128,110 |
| Mar 18, 2024 | $3.21 | $3.27 | $3.13 | $3.15 | -0.63% | 106,860,350 |
| Mar 11, 2024 | $3.10 | $3.31 | $3.09 | $3.17 | +2.92% | 215,123,260 |
| Mar 4, 2024 | $3.11 | $3.22 | $3.02 | $3.08 | -0.65% | 160,031,360 |
| Feb 26, 2024 | $3.19 | $3.24 | $3.04 | $3.10 | -1.90% | 88,966,240 |
| Feb 20, 2024 | $3.56 | $3.57 | $3.08 | $3.16 | -10.48% | 165,071,960 |
| Feb 12, 2024 | $3.43 | $3.60 | $3.25 | $3.53 | +2.92% | 167,836,570 |
| Feb 5, 2024 | $3.16 | $3.45 | $3.13 | $3.43 | +6.52% | 96,198,980 |
| Jan 29, 2024 | $3.20 | $3.24 | $3.06 | $3.22 | +1.58% | 66,815,983 |
| Jan 22, 2024 | $3.01 | $3.22 | $3.00 | $3.17 | +5.67% | 50,764,602 |
| Jan 16, 2024 | $3.20 | $3.20 | $2.90 | $3.00 | -6.54% | 106,177,680 |
| Jan 8, 2024 | $3.23 | $3.38 | $3.20 | $3.21 | -1.83% | 72,562,933 |
| Jan 2, 2024 | $3.37 | $3.37 | $3.17 | $3.27 | -2.97% | 72,922,600 |
| Dec 26, 2023 | $3.22 | $3.40 | $3.19 | $3.37 | +4.66% | 49,935,608 |
| Dec 18, 2023 | $3.14 | $3.29 | $3.13 | $3.22 | +2.22% | 100,503,440 |
| Dec 11, 2023 | $3.13 | $3.23 | $3.03 | $3.15 | 0.00% | 102,278,960 |
| Dec 4, 2023 | $3.09 | $3.19 | $3.05 | $3.15 | +2.61% | 113,111,570 |
| Nov 27, 2023 | $3.10 | $3.15 | $3.00 | $3.07 | -1.60% | 122,846,010 |
| Nov 20, 2023 | $3.31 | $3.31 | $3.08 | $3.12 | -5.74% | 71,100,266 |
| Nov 13, 2023 | $3.26 | $3.44 | $3.22 | $3.31 | +1.22% | 113,138,500 |
| Nov 6, 2023 | $3.24 | $3.40 | $3.09 | $3.27 | +3.48% | 111,293,950 |
| Oct 30, 2023 | $3.09 | $3.22 | $3.00 | $3.16 | +4.29% | 76,579,750 |
| Oct 23, 2023 | $3.21 | $3.33 | $3.01 | $3.03 | -7.34% | 101,225,660 |
| Oct 16, 2023 | $3.40 | $3.46 | $3.22 | $3.27 | -4.39% | 75,991,590 |
| Oct 9, 2023 | $3.47 | $3.57 | $3.36 | $3.42 | -2.29% | 74,659,610 |
| Oct 2, 2023 | $3.49 | $3.57 | $3.23 | $3.50 | -1.13% | 91,733,868 |
| Sep 25, 2023 | $3.43 | $3.59 | $3.36 | $3.54 | +3.21% | 73,432,520 |
| Sep 18, 2023 | $3.55 | $3.59 | $3.38 | $3.43 | -3.38% | 70,454,139 |
| Sep 11, 2023 | $3.75 | $3.82 | $3.44 | $3.55 | -4.57% | 150,246,130 |
| Sep 5, 2023 | $3.78 | $3.88 | $3.59 | $3.72 | -2.87% | 66,879,020 |
| Aug 28, 2023 | $3.69 | $3.88 | $3.64 | $3.83 | +3.51% | 124,431,700 |
| Aug 21, 2023 | $3.24 | $3.77 | $3.21 | $3.70 | +14.20% | 125,703,540 |
| Aug 14, 2023 | $3.43 | $3.52 | $3.12 | $3.24 | -7.43% | 80,168,380 |
| Aug 7, 2023 | $3.67 | $3.69 | $3.43 | $3.50 | -2.23% | 71,415,679 |
| Jul 31, 2023 | $3.79 | $3.92 | $3.58 | $3.58 | -4.79% | 63,521,230 |
| Jul 24, 2023 | $3.60 | $3.77 | $3.53 | $3.76 | +4.44% | 87,055,070 |
| Jul 17, 2023 | $3.61 | $3.77 | $3.44 | $3.60 | -0.55% | 135,266,950 |
| Jul 10, 2023 | $3.29 | $3.78 | $3.22 | $3.62 | +9.04% | 82,645,370 |
| Jul 3, 2023 | $3.46 | $3.50 | $3.26 | $3.32 | -3.21% | 37,533,402 |
| Jun 26, 2023 | $3.19 | $3.44 | $3.14 | $3.43 | +7.19% | 54,837,345 |
| Jun 20, 2023 | $3.51 | $3.52 | $3.15 | $3.20 | -6.43% | 55,060,961 |
| Jun 12, 2023 | $3.41 | $3.58 | $3.32 | $3.42 | -0.58% | 87,088,940 |
| Jun 5, 2023 | $3.01 | $3.50 | $3.01 | $3.44 | +13.91% | 71,669,260 |
| May 30, 2023 | $3.07 | $3.11 | $2.85 | $3.02 | -0.66% | 142,222,387 |
| May 22, 2023 | $2.80 | $3.13 | $2.76 | $3.04 | +10.34% | 105,889,910 |
| May 15, 2023 | $3.14 | $3.30 | $2.67 | $2.76 | -13.09% | 163,900,830 |
| May 8, 2023 | $3.05 | $3.40 | $3.05 | $3.17 | +4.97% | 98,848,720 |
| May 1, 2023 | $2.91 | $3.09 | $2.85 | $3.02 | +3.78% | 45,940,768 |
| Apr 24, 2023 | $2.96 | $2.99 | $2.73 | $2.91 | -0.68% | 52,394,241 |
| Apr 17, 2023 | $2.97 | $3.10 | $2.88 | $2.93 | -0.34% | 61,292,804 |
| Apr 10, 2023 | $3.00 | $3.11 | $2.88 | $2.94 | -2.97% | 57,367,770 |
| Apr 3, 2023 | $3.04 | $3.28 | $2.98 | $3.03 | +0.66% | 68,503,240 |
| Mar 27, 2023 | $2.76 | $3.14 | $2.69 | $3.01 | +12.31% | 74,530,645 |
| Mar 20, 2023 | $2.79 | $2.97 | $2.65 | $2.68 | -6.29% | 58,945,956 |
| Mar 13, 2023 | $2.78 | $2.99 | $2.75 | $2.86 | +0.35% | 58,952,275 |
| Mar 6, 2023 | $3.24 | $3.26 | $2.81 | $2.85 | -13.11% | 66,699,384 |
| Feb 27, 2023 | $3.13 | $3.31 | $3.01 | $3.28 | +5.81% | 57,244,844 |
| Feb 21, 2023 | $3.47 | $3.57 | $3.05 | $3.10 | -10.92% | 79,620,590 |
| Feb 13, 2023 | $3.36 | $3.73 | $3.30 | $3.48 | +4.50% | 105,864,260 |
| Feb 6, 2023 | $3.50 | $3.72 | $3.26 | $3.33 | -6.20% | 84,721,090 |
| Jan 30, 2023 | $3.61 | $3.89 | $3.51 | $3.55 | -4.31% | 97,946,050 |
| Jan 23, 2023 | $3.69 | $3.84 | $3.50 | $3.71 | +0.82% | 83,418,220 |
| Jan 17, 2023 | $3.74 | $4.03 | $3.59 | $3.68 | +2.79% | 147,012,760 |
| Jan 9, 2023 | $3.53 | $3.81 | $3.52 | $3.58 | +3.17% | 83,791,652 |
| Jan 3, 2023 | $3.28 | $3.58 | $3.26 | $3.47 | +7.76% | 47,408,789 |
| Dec 27, 2022 | $3.22 | $3.33 | $3.07 | $3.22 | -1.53% | 34,038,737 |
| Dec 19, 2022 | $3.19 | $3.30 | $2.92 | $3.27 | +2.51% | 56,335,319 |
| Dec 12, 2022 | $3.00 | $3.38 | $2.99 | $3.19 | +5.63% | 87,056,150 |
| Dec 5, 2022 | $3.16 | $3.21 | $2.88 | $3.02 | -4.43% | 66,390,967 |
| Nov 28, 2022 | $2.89 | $3.25 | $2.80 | $3.16 | +6.76% | 73,797,900 |
| Nov 21, 2022 | $3.12 | $3.21 | $2.84 | $2.96 | -7.79% | 53,105,077 |
| Nov 14, 2022 | $2.96 | $3.59 | $2.86 | $3.21 | +9.18% | 135,568,990 |
| Nov 7, 2022 | $2.84 | $3.05 | $2.51 | $2.94 | +3.89% | 91,982,210 |
| Oct 31, 2022 | $2.53 | $2.93 | $2.50 | $2.83 | +11.42% | 75,650,850 |
| Oct 24, 2022 | $2.33 | $2.60 | $2.19 | $2.54 | +7.63% | 53,798,857 |
| Oct 17, 2022 | $2.44 | $2.63 | $2.29 | $2.36 | -1.26% | 51,134,097 |
| Oct 10, 2022 | $2.78 | $2.83 | $2.33 | $2.39 | -14.95% | 76,347,140 |
| Oct 3, 2022 | $2.63 | $3.08 | $2.56 | $2.81 | +6.84% | 91,307,700 |
| Sep 26, 2022 | $2.75 | $2.96 | $2.51 | $2.63 | -4.36% | 90,165,190 |
| Sep 19, 2022 | $2.95 | $3.15 | $2.56 | $2.75 | -7.72% | 83,457,570 |
| Sep 12, 2022 | $3.15 | $3.47 | $2.88 | $2.98 | -5.40% | 157,825,470 |
| Sep 6, 2022 | $2.91 | $3.30 | $2.85 | $3.15 | +6.42% | 84,423,140 |
| Aug 29, 2022 | $2.95 | $3.20 | $2.71 | $2.96 | -2.95% | 161,122,190 |
| Aug 22, 2022 | $3.36 | $3.72 | $2.95 | $3.05 | -11.34% | 132,745,430 |
| Aug 15, 2022 | $3.81 | $3.92 | $3.39 | $3.44 | -10.65% | 73,977,570 |
| Aug 8, 2022 | $3.78 | $4.00 | $3.45 | $3.85 | +1.05% | 114,429,980 |
| Aug 1, 2022 | $2.94 | $3.85 | $2.81 | $3.81 | +29.15% | 122,740,981 |
| Jul 25, 2022 | $2.77 | $3.05 | $2.65 | $2.95 | +8.06% | 57,031,141 |
| Jul 18, 2022 | $2.56 | $2.99 | $2.55 | $2.73 | +9.64% | 97,783,170 |
| Jul 11, 2022 | $2.50 | $2.61 | $2.32 | $2.49 | -0.40% | 132,251,900 |
| Jul 5, 2022 | $2.40 | $2.73 | $2.38 | $2.50 | +5.04% | 135,943,780 |
| Jun 27, 2022 | $2.91 | $2.91 | $2.28 | $2.38 | -17.65% | 161,434,270 |
| Jun 21, 2022 | $2.40 | $2.97 | $2.40 | $2.89 | +24.03% | 150,533,390 |
| Jun 13, 2022 | $2.56 | $2.59 | $2.29 | $2.33 | -14.02% | 126,313,730 |
| Jun 6, 2022 | $2.66 | $3.11 | $2.52 | $2.71 | +6.69% | 170,972,470 |
| May 31, 2022 | $2.57 | $2.90 | $2.46 | $2.54 | +5.39% | 163,700,120 |
| May 23, 2022 | $3.13 | $3.19 | $2.26 | $2.41 | -24.92% | 198,639,030 |
| May 16, 2022 | $2.78 | $3.68 | $2.46 | $3.21 | +13.83% | 207,747,550 |
| May 9, 2022 | $2.91 | $2.96 | $2.31 | $2.82 | -6.31% | 126,202,790 |
| May 2, 2022 | $2.97 | $3.20 | $2.85 | $3.01 | +2.03% | 71,495,940 |
| Apr 25, 2022 | $2.79 | $3.10 | $2.63 | $2.95 | +3.51% | 61,724,970 |
| Apr 18, 2022 | $3.22 | $3.35 | $2.81 | $2.85 | -10.94% | 77,600,350 |
| Apr 11, 2022 | $3.51 | $3.69 | $3.17 | $3.20 | -11.36% | 58,206,440 |
| Apr 4, 2022 | $3.56 | $3.92 | $3.35 | $3.61 | +4.03% | 70,441,250 |
| Mar 28, 2022 | $3.41 | $3.95 | $3.34 | $3.47 | +5.15% | 86,345,180 |
| Mar 21, 2022 | $4.02 | $4.08 | $3.29 | $3.30 | -19.51% | 66,393,857 |
| Mar 14, 2022 | $3.06 | $4.13 | $2.95 | $4.10 | +30.57% | 128,894,620 |
| Mar 7, 2022 | $3.31 | $3.63 | $2.98 | $3.14 | -6.55% | 124,940,940 |
| Feb 28, 2022 | $5.86 | $6.03 | $3.09 | $3.36 | -42.07% | 412,732,790 |
| Feb 22, 2022 | $5.38 | $5.86 | $4.83 | $5.80 | +5.07% | 109,030,900 |
| Feb 14, 2022 | $5.82 | $6.23 | $5.40 | $5.52 | -6.28% | 83,817,190 |
| Feb 7, 2022 | $5.38 | $6.61 | $5.10 | $5.89 | +10.71% | 109,658,725 |
| Jan 31, 2022 | $5.46 | $5.92 | $4.95 | $5.32 | -3.45% | 63,134,321 |
| Jan 24, 2022 | $5.39 | $6.26 | $5.17 | $5.51 | -1.61% | 170,854,350 |
| Jan 18, 2022 | $5.86 | $5.97 | $5.40 | $5.60 | -7.28% | 113,601,330 |
| Jan 10, 2022 | $6.66 | $6.81 | $5.81 | $6.04 | -11.31% | 108,019,990 |
| Jan 3, 2022 | $7.13 | $7.33 | $6.44 | $6.81 | -4.49% | 80,522,779 |
| Dec 27, 2021 | $7.52 | $7.53 | $6.62 | $7.13 | -2.99% | 49,150,884 |
| Dec 20, 2021 | $7.21 | $7.44 | $6.97 | $7.35 | -2.91% | 32,849,130 |
| Dec 13, 2021 | $6.89 | $7.64 | $5.91 | $7.57 | +6.32% | 118,821,510 |
| Dec 6, 2021 | $8.95 | $9.10 | $6.93 | $7.12 | -20.80% | 153,038,830 |
| Nov 29, 2021 | $13.80 | $14.10 | $8.13 | $8.99 | -32.15% | 81,172,840 |
| Nov 22, 2021 | $14.83 | $14.95 | $12.63 | $13.25 | -5.36% | 10,270,400 |
| Nov 15, 2021 | $15.56 | $16.33 | $13.15 | $14.00 | -14.48% | 16,835,400 |
| Nov 8, 2021 | $12.03 | $17.15 | $11.90 | $16.37 | +37.22% | 70,271,000 |
| Nov 1, 2021 | $12.51 | $12.89 | $11.29 | $11.93 | -5.24% | 8,485,400 |
| Oct 25, 2021 | $11.10 | $14.43 | $11.01 | $12.59 | +14.45% | 41,268,700 |
| Oct 18, 2021 | $10.78 | $12.00 | $10.13 | $11.00 | +0.46% | 29,572,600 |
| Oct 11, 2021 | $10.10 | $11.23 | $10.05 | $10.95 | +8.52% | 22,093,100 |
| Oct 4, 2021 | $10.34 | $10.34 | $10.04 | $10.09 | -2.13% | 4,239,700 |
| Sep 27, 2021 | $10.27 | $10.44 | $10.20 | $10.31 | +0.39% | 4,106,100 |
| Sep 20, 2021 | $10.30 | $10.36 | $10.18 | $10.27 | -1.72% | 6,216,200 |
| Sep 13, 2021 | $10.81 | $11.12 | $10.19 | $10.45 | -2.79% | 5,916,200 |
| Sep 7, 2021 | $10.75 | $10.93 | $10.61 | $10.75 | +1.03% | 1,726,600 |
| Aug 30, 2021 | $10.60 | $11.74 | $10.35 | $10.64 | +1.04% | 2,647,400 |
| Aug 23, 2021 | $10.31 | $10.60 | $10.23 | $10.53 | +2.13% | 2,842,700 |
| Aug 16, 2021 | $10.55 | $10.60 | $10.22 | $10.31 | -1.90% | 1,978,600 |
| Aug 9, 2021 | $10.92 | $10.93 | $10.45 | $10.51 | -3.04% | 2,254,100 |
| Aug 2, 2021 | $10.89 | $11.16 | $10.66 | $10.84 | +1.50% | 1,979,500 |
| Jul 26, 2021 | $10.61 | $11.05 | $10.55 | $10.68 | +0.09% | 1,453,100 |
| Jul 19, 2021 | $10.58 | $11.02 | $10.41 | $10.67 | -0.56% | 1,537,800 |
| Jul 12, 2021 | $11.12 | $11.52 | $10.56 | $10.73 | -5.38% | 2,941,400 |
| Jul 6, 2021 | $11.38 | $11.40 | $10.93 | $11.34 | -0.53% | 1,673,600 |
| Jun 28, 2021 | $11.75 | $11.85 | $11.35 | $11.40 | -2.98% | 1,461,200 |
| Jun 21, 2021 | $11.75 | $11.86 | $11.60 | $11.75 | -0.09% | 1,631,500 |
| Jun 14, 2021 | $11.84 | $11.84 | $11.28 | $11.76 | +0.17% | 1,728,600 |
| Jun 7, 2021 | $11.65 | $12.05 | $11.37 | $11.74 | +3.16% | 2,977,200 |
| Jun 1, 2021 | $11.99 | $12.15 | $11.33 | $11.38 | -3.48% | 2,088,800 |
| May 24, 2021 | $11.53 | $12.10 | $11.32 | $11.79 | +3.88% | 3,229,300 |
| May 17, 2021 | $11.65 | $11.65 | $11.00 | $11.35 | -1.30% | 3,681,700 |
| May 10, 2021 | $11.70 | $12.59 | $11.00 | $11.50 | -1.46% | 6,595,200 |
| May 3, 2021 | $13.42 | $13.47 | $11.31 | $11.67 | -12.32% | 10,221,900 |
| Apr 26, 2021 | $13.04 | $13.95 | $12.80 | $13.31 | +1.91% | 7,221,000 |
| Apr 19, 2021 | $12.97 | $13.68 | $12.53 | $13.06 | +4.31% | 11,543,500 |
| Apr 12, 2021 | $14.44 | $15.98 | $12.50 | $12.52 | -8.95% | 47,625,000 |
| Apr 5, 2021 | $12.06 | $14.39 | $11.95 | $13.75 | +15.06% | 8,845,100 |
| Mar 29, 2021 | $11.90 | $12.19 | $11.20 | $11.95 | +2.40% | 789,200 |
| Mar 22, 2021 | $13.00 | $13.90 | $11.00 | $11.67 | -10.16% | 2,574,600 |
| Mar 15, 2021 | $14.08 | $14.59 | $12.50 | $12.99 | -6.88% | 3,459,900 |
| Mar 8, 2021 | $11.55 | $15.50 | $10.91 | $13.95 | +21.09% | 9,920,400 |
| Mar 1, 2021 | $13.08 | $13.27 | $10.79 | $11.52 | -11.04% | 1,382,400 |
| Feb 22, 2021 | $13.90 | $14.49 | $12.51 | $12.95 | -6.83% | 974,300 |
| Feb 16, 2021 | $14.00 | $14.43 | $13.54 | $13.90 | +0.22% | 328,300 |
| Feb 8, 2021 | $14.52 | $15.10 | $13.81 | $13.87 | -3.34% | 935,400 |
| Feb 1, 2021 | $14.17 | $14.99 | $13.75 | $14.35 | +3.24% | 931,300 |
| Jan 25, 2021 | $15.70 | $16.26 | $12.62 | $13.90 | -17.01% | 1,354,300 |
| Jan 19, 2021 | $15.14 | $18.11 | $14.54 | $16.75 | +12.79% | 1,223,000 |
| Jan 11, 2021 | $13.90 | $15.61 | $13.80 | $14.85 | +7.49% | 755,838 |
| Jan 4, 2021 | $13.99 | $14.99 | $12.61 | $13.82 | +7.43% | 646,200 |
| Dec 28, 2020 | $13.50 | $13.90 | $12.61 | $12.86 | -3.45% | 295,700 |
| Dec 21, 2020 | $13.50 | $14.62 | $13.15 | $13.32 | +2.15% | 181,294 |
| Dec 14, 2020 | $12.95 | $13.75 | $12.55 | $13.04 | +2.27% | 170,375 |
| Dec 7, 2020 | $13.15 | $14.00 | $12.12 | $12.75 | +2.82% | 124,988 |
| Dec 1, 2020 | $11.89 | $13.98 | $11.50 | $12.40 | +117.93% | 29,736 |
| Aug 20, 2018 | $5.62 | $5.69 | $5.58 | $5.69 | +1.43% | 689,998 |
| Aug 13, 2018 | $5.68 | $5.70 | $5.55 | $5.61 | -1.23% | 1,129,078 |
| Aug 6, 2018 | $5.63 | $5.72 | $5.62 | $5.68 | +0.89% | 534,865 |
| Jul 30, 2018 | $5.58 | $5.63 | $5.51 | $5.63 | +0.72% | 679,774 |
| Jul 23, 2018 | $5.60 | $5.66 | $5.58 | $5.59 | +0.36% | 477,249 |
| Jul 16, 2018 | $5.55 | $5.65 | $5.55 | $5.57 | +0.36% | 631,129 |
| Jul 9, 2018 | $5.56 | $5.62 | $5.54 | $5.55 | -0.18% | 568,100 |
| Jul 2, 2018 | $5.59 | $5.62 | $5.54 | $5.56 | -0.54% | 585,486 |
| Jun 25, 2018 | $5.67 | $5.67 | $5.52 | $5.59 | -1.41% | 589,912 |
| Jun 18, 2018 | $5.70 | $5.71 | $5.66 | $5.67 | -0.70% | 270,162 |
| Jun 11, 2018 | $5.80 | $5.81 | $5.67 | $5.71 | -1.55% | 830,990 |
| Jun 4, 2018 | $5.70 | $5.80 | $5.70 | $5.80 | +1.75% | 829,328 |
| May 29, 2018 | $5.69 | $5.70 | $5.64 | $5.70 | +0.18% | 443,551 |
| May 21, 2018 | $5.65 | $5.71 | $5.64 | $5.69 | +0.53% | 839,488 |
| May 14, 2018 | $5.72 | $5.75 | $5.65 | $5.66 | -1.22% | 348,627 |
| May 7, 2018 | $5.69 | $5.81 | $5.67 | $5.73 | +0.53% | 703,211 |
| Apr 30, 2018 | $5.66 | $5.73 | $5.61 | $5.70 | +1.06% | 682,247 |
| Apr 23, 2018 | $5.62 | $5.66 | $5.55 | $5.64 | 0.00% | 616,032 |
| Apr 16, 2018 | $5.63 | $5.74 | $5.58 | $5.64 | +0.18% | 573,838 |
| Apr 9, 2018 | $5.60 | $5.69 | $5.56 | $5.63 | +0.90% | 713,429 |
| Apr 2, 2018 | $5.57 | $5.62 | $5.46 | $5.58 | -0.36% | 846,947 |
| Mar 26, 2018 | $5.56 | $5.63 | $5.44 | $5.60 | +1.45% | 1,279,297 |
| Mar 19, 2018 | $5.76 | $5.76 | $5.52 | $5.52 | -4.50% | 523,318 |
| Mar 12, 2018 | $5.88 | $5.90 | $5.75 | $5.78 | -1.70% | 658,546 |
| Mar 5, 2018 | $5.76 | $5.91 | $5.72 | $5.88 | +1.91% | 703,512 |
| Feb 26, 2018 | $5.83 | $5.83 | $5.69 | $5.77 | -0.69% | 691,533 |
| Feb 20, 2018 | $5.78 | $5.83 | $5.70 | $5.81 | +0.52% | 388,298 |
| Feb 12, 2018 | $5.74 | $5.81 | $5.64 | $5.78 | +1.23% | 749,285 |
| Feb 5, 2018 | $5.83 | $5.92 | $5.40 | $5.71 | -3.22% | 1,819,146 |
| Jan 29, 2018 | $6.19 | $6.19 | $5.86 | $5.90 | -4.99% | 721,594 |
| Jan 22, 2018 | $6.13 | $6.21 | $6.09 | $6.21 | +1.14% | 624,908 |
| Jan 16, 2018 | $6.15 | $6.18 | $6.08 | $6.14 | -0.16% | 640,646 |
| Jan 8, 2018 | $6.12 | $6.19 | $6.10 | $6.15 | +0.49% | 1,144,410 |
| Jan 2, 2018 | $6.00 | $6.12 | $6.00 | $6.12 | +2.17% | 692,008 |
| Dec 26, 2017 | $6.02 | $6.03 | $5.97 | $5.99 | -0.66% | 585,188 |
| Dec 18, 2017 | $5.97 | $6.05 | $5.95 | $6.03 | +1.01% | 1,166,389 |
| Dec 11, 2017 | $6.01 | $6.03 | $5.94 | $5.97 | -1.00% | 1,172,698 |
| Dec 4, 2017 | $6.07 | $6.09 | $5.99 | $6.03 | 0.00% | 542,910 |
| Nov 27, 2017 | $6.08 | $6.08 | $5.97 | $6.03 | -1.15% | 714,515 |
| Nov 20, 2017 | $6.02 | $6.10 | $6.00 | $6.10 | +1.50% | 234,875 |
| Nov 13, 2017 | $6.03 | $6.04 | $5.86 | $6.01 | -0.33% | 858,887 |
| Nov 6, 2017 | $6.12 | $6.16 | $5.99 | $6.03 | -1.31% | 1,000,196 |
| Oct 30, 2017 | $6.16 | $6.20 | $6.11 | $6.11 | -0.97% | 378,919 |
| Oct 23, 2017 | $6.22 | $6.22 | $6.07 | $6.17 | -0.64% | 553,733 |
| Oct 16, 2017 | $6.21 | $6.26 | $6.20 | $6.21 | 0.00% | 488,444 |
| Oct 9, 2017 | $6.25 | $6.28 | $6.19 | $6.21 | -0.32% | 500,074 |
| Oct 2, 2017 | $6.22 | $6.28 | $6.21 | $6.23 | -0.16% | 453,703 |
| Sep 25, 2017 | $6.09 | $6.24 | $6.07 | $6.24 | +2.30% | 1,067,337 |
| Sep 18, 2017 | $6.02 | $6.11 | $6.02 | $6.10 | +0.99% | 666,253 |
| Sep 11, 2017 | $6.12 | $6.15 | $5.98 | $6.04 | -0.33% | 1,267,935 |
| Sep 5, 2017 | $6.21 | $6.24 | $6.06 | $6.06 | -2.73% | 611,840 |
| Aug 28, 2017 | $6.17 | $6.25 | $6.12 | $6.23 | +1.30% | 722,876 |
| Aug 21, 2017 | $6.20 | $6.20 | $6.12 | $6.15 | -0.65% | 420,354 |
| Aug 14, 2017 | $6.14 | $6.24 | $6.13 | $6.19 | +1.14% | 671,490 |
| Aug 7, 2017 | $6.37 | $6.38 | $5.95 | $6.12 | -3.16% | 992,939 |
| Jul 31, 2017 | $6.48 | $6.49 | $6.32 | $6.32 | -2.17% | 383,432 |
| Jul 24, 2017 | $6.38 | $6.49 | $6.34 | $6.46 | +1.10% | 448,807 |
| Jul 17, 2017 | $6.36 | $6.40 | $6.29 | $6.39 | +0.95% | 293,567 |
| Jul 10, 2017 | $6.30 | $6.39 | $6.27 | $6.33 | +0.48% | 433,305 |
| Jul 3, 2017 | $6.25 | $6.31 | $6.23 | $6.30 | +1.12% | 262,624 |
| Jun 26, 2017 | $6.24 | $6.29 | $6.19 | $6.23 | 0.00% | 276,688 |
| Jun 19, 2017 | $6.24 | $6.29 | $6.20 | $6.23 | 0.00% | 360,265 |
| Jun 12, 2017 | $6.31 | $6.33 | $6.20 | $6.23 | -1.11% | 396,120 |
| Jun 5, 2017 | $6.30 | $6.37 | $6.28 | $6.30 | +0.16% | 490,965 |
| May 30, 2017 | $6.29 | $6.31 | $6.25 | $6.29 | -0.63% | 294,205 |
| May 22, 2017 | $6.12 | $6.33 | $6.12 | $6.33 | +3.26% | 679,635 |
| May 15, 2017 | $6.21 | $6.25 | $6.07 | $6.13 | -1.61% | 776,839 |
| May 8, 2017 | $6.32 | $6.36 | $6.17 | $6.23 | -1.58% | 670,577 |
| May 1, 2017 | $6.28 | $6.37 | $6.24 | $6.33 | +1.77% | 1,089,412 |
| Apr 24, 2017 | $6.14 | $6.32 | $6.08 | $6.22 | +1.97% | 904,177 |
| Apr 17, 2017 | $6.12 | $6.14 | $6.05 | $6.10 | -0.49% | 366,561 |
| Apr 10, 2017 | $6.12 | $6.19 | $6.06 | $6.13 | +0.49% | 739,203 |
| Apr 3, 2017 | $6.09 | $6.14 | $6.06 | $6.10 | -0.16% | 892,622 |
| Mar 27, 2017 | $6.05 | $6.12 | $6.02 | $6.11 | +0.99% | 755,573 |
| Mar 20, 2017 | $6.22 | $6.22 | $6.02 | $6.05 | -2.58% | 688,937 |
| Mar 13, 2017 | $6.19 | $6.22 | $5.95 | $6.21 | 0.00% | 931,929 |
| Mar 6, 2017 | $6.29 | $6.33 | $6.12 | $6.21 | -1.43% | 723,748 |
| Feb 27, 2017 | $6.22 | $6.35 | $6.21 | $6.30 | +0.96% | 833,439 |
| Feb 21, 2017 | $6.25 | $6.29 | $6.17 | $6.24 | +0.16% | 720,889 |
| Feb 13, 2017 | $6.26 | $6.30 | $6.16 | $6.23 | -0.16% | 1,276,748 |
| Feb 6, 2017 | $6.09 | $6.45 | $6.08 | $6.24 | +2.30% | 1,118,404 |
| Jan 30, 2017 | $5.97 | $6.13 | $5.94 | $6.10 | +2.35% | 994,434 |
| Jan 23, 2017 | $5.98 | $6.06 | $5.96 | $5.96 | -0.17% | 723,240 |
| Jan 17, 2017 | $6.00 | $6.02 | $5.92 | $5.97 | -0.67% | 499,458 |
| Jan 9, 2017 | $5.98 | $6.05 | $5.93 | $6.01 | +0.33% | 715,196 |
| Jan 3, 2017 | $5.88 | $6.01 | $5.83 | $5.99 | +1.87% | 481,000 |
| Dec 27, 2016 | $5.83 | $5.90 | $5.81 | $5.88 | +0.68% | 576,261 |
| Dec 19, 2016 | $5.74 | $5.87 | $5.68 | $5.84 | +1.39% | 621,941 |
| Dec 12, 2016 | $5.65 | $5.84 | $5.65 | $5.76 | +1.41% | 883,921 |
| Dec 5, 2016 | $5.47 | $5.68 | $5.47 | $5.68 | +4.03% | 768,529 |
| Nov 28, 2016 | $5.55 | $5.61 | $5.45 | $5.46 | -1.97% | 572,815 |
| Nov 21, 2016 | $5.45 | $5.63 | $5.45 | $5.57 | +2.01% | 193,598 |
| Nov 14, 2016 | $5.32 | $5.49 | $5.26 | $5.46 | +2.25% | 319,004 |
| Nov 7, 2016 | $5.35 | $5.45 | $5.25 | $5.34 | +0.56% | 339,592 |
| Oct 31, 2016 | $5.56 | $5.58 | $5.30 | $5.31 | -4.50% | 635,053 |
| Oct 24, 2016 | $5.62 | $5.64 | $5.55 | $5.56 | -0.89% | 462,373 |
| Oct 17, 2016 | $5.60 | $5.63 | $5.48 | $5.61 | 0.00% | 729,144 |
| Oct 10, 2016 | $5.68 | $5.73 | $5.54 | $5.61 | -1.06% | 798,527 |
| Oct 3, 2016 | $5.76 | $5.81 | $5.66 | $5.67 | -1.56% | 479,652 |
| Sep 26, 2016 | $5.81 | $5.84 | $5.71 | $5.76 | -0.86% | 416,887 |
| Sep 19, 2016 | $5.77 | $5.93 | $5.70 | $5.81 | +0.52% | 655,633 |
| Sep 12, 2016 | $5.67 | $5.79 | $5.63 | $5.78 | +0.52% | 563,977 |
| Sep 6, 2016 | $5.90 | $5.96 | $5.69 | $5.75 | -2.21% | 479,938 |
| Aug 29, 2016 | $5.82 | $6.00 | $5.81 | $5.88 | +1.38% | 914,876 |
| Aug 22, 2016 | $5.78 | $5.87 | $5.76 | $5.80 | +0.69% | 682,320 |
| Aug 15, 2016 | $5.78 | $5.83 | $5.75 | $5.76 | 0.00% | 941,697 |
| Aug 8, 2016 | $5.75 | $5.80 | $5.72 | $5.76 | +0.52% | 773,802 |
| Aug 1, 2016 | $5.75 | $5.77 | $5.59 | $5.73 | -0.17% | 709,838 |
| Jul 25, 2016 | $5.76 | $5.76 | $5.70 | $5.74 | -0.35% | 633,594 |
| Jul 18, 2016 | $5.64 | $5.80 | $5.64 | $5.76 | +1.77% | 250,273 |
| Jul 11, 2016 | $5.66 | $5.71 | $5.60 | $5.66 | +0.53% | 623,586 |
| Jul 5, 2016 | $5.53 | $5.66 | $5.48 | $5.63 | +1.62% | 665,315 |
| Jun 27, 2016 | $5.46 | $5.59 | $5.34 | $5.54 | +0.18% | 624,375 |
| Jun 20, 2016 | $5.58 | $5.67 | $5.46 | $5.53 | -1.25% | 334,117 |
| Jun 13, 2016 | $5.76 | $5.76 | $5.49 | $5.60 | -3.11% | 346,636 |
| Jun 6, 2016 | $5.68 | $5.83 | $5.66 | $5.78 | +1.40% | 296,124 |
| May 31, 2016 | $5.58 | $5.70 | $5.56 | $5.70 | +2.70% | 344,073 |
| May 23, 2016 | $5.41 | $5.63 | $5.41 | $5.55 | +2.59% | 295,156 |
| May 16, 2016 | $5.45 | $5.52 | $5.39 | $5.41 | -0.37% | 374,408 |
| May 9, 2016 | $5.53 | $5.58 | $5.43 | $5.43 | -1.99% | 729,597 |
| May 2, 2016 | $5.59 | $5.62 | $5.48 | $5.54 | -1.07% | 329,598 |
| Apr 25, 2016 | $5.62 | $5.70 | $5.57 | $5.60 | -0.18% | 539,822 |
| Apr 18, 2016 | $5.47 | $5.61 | $5.47 | $5.61 | +1.63% | 556,681 |
| Apr 11, 2016 | $5.44 | $5.54 | $5.40 | $5.52 | +2.03% | 730,470 |
| Apr 4, 2016 | $5.44 | $5.47 | $5.34 | $5.41 | -0.92% | 705,491 |
| Mar 28, 2016 | $5.24 | $5.47 | $5.17 | $5.46 | +4.20% | 829,700 |
| Mar 21, 2016 | $5.34 | $5.42 | $5.23 | $5.24 | -2.24% | 630,648 |
| Mar 14, 2016 | $5.19 | $5.37 | $5.16 | $5.36 | +2.49% | 1,620,564 |
| Mar 7, 2016 | $5.12 | $5.23 | $5.10 | $5.23 | +1.55% | 675,249 |
| Feb 29, 2016 | $4.94 | $5.24 | $4.92 | $5.15 | +4.25% | 1,156,618 |
| Feb 22, 2016 | $4.75 | $4.98 | $4.74 | $4.94 | +4.22% | 1,023,232 |
| Feb 16, 2016 | $4.59 | $4.78 | $4.56 | $4.74 | +3.95% | 852,252 |
| Feb 8, 2016 | $4.80 | $4.85 | $4.41 | $4.56 | -6.37% | 886,683 |
| Feb 1, 2016 | $5.10 | $5.10 | $4.85 | $4.87 | -5.98% | 553,114 |
| Jan 25, 2016 | $4.87 | $5.18 | $4.83 | $5.18 | +5.71% | 906,555 |
| Jan 19, 2016 | $4.96 | $5.00 | $4.60 | $4.90 | -0.41% | 700,943 |
| Jan 11, 2016 | $5.33 | $5.33 | $4.88 | $4.92 | -7.34% | 610,224 |
| Jan 4, 2016 | $5.50 | $5.53 | $5.31 | $5.31 | -4.32% | 653,851 |
| Dec 28, 2015 | $5.56 | $5.59 | $5.49 | $5.55 | 0.00% | 763,169 |
| Dec 21, 2015 | $5.42 | $5.57 | $5.37 | $5.55 | +2.59% | 623,726 |
| Dec 14, 2015 | $5.32 | $5.46 | $5.22 | $5.41 | +1.69% | 961,840 |
| Dec 7, 2015 | $5.62 | $5.65 | $5.30 | $5.32 | -6.34% | 949,332 |
| Nov 30, 2015 | $5.69 | $5.77 | $5.62 | $5.68 | +0.35% | 989,226 |
| Nov 23, 2015 | $5.61 | $5.81 | $5.58 | $5.66 | +0.18% | 291,549 |
| Nov 16, 2015 | $5.49 | $5.67 | $5.48 | $5.65 | +2.91% | 568,397 |
| Nov 9, 2015 | $5.78 | $5.78 | $5.48 | $5.49 | -5.83% | 647,292 |
| Nov 2, 2015 | $5.75 | $5.89 | $5.75 | $5.83 | +0.87% | 664,854 |
| Oct 26, 2015 | $5.80 | $5.86 | $5.75 | $5.78 | -0.52% | 471,434 |
| Oct 19, 2015 | $5.73 | $5.88 | $5.72 | $5.81 | +0.69% | 617,271 |
| Oct 12, 2015 | $5.64 | $5.77 | $5.57 | $5.77 | +1.76% | 382,935 |
| Oct 5, 2015 | $5.41 | $5.75 | $5.41 | $5.67 | +4.81% | 420,593 |
| Sep 28, 2015 | $5.58 | $5.58 | $5.26 | $5.41 | -2.87% | 432,115 |
| Sep 21, 2015 | $5.79 | $5.84 | $5.51 | $5.57 | -3.97% | 433,529 |
| Sep 14, 2015 | $5.69 | $5.86 | $5.63 | $5.80 | +1.05% | 395,281 |
| Sep 8, 2015 | $5.77 | $5.86 | $5.68 | $5.74 | +0.35% | 340,706 |
| Aug 31, 2015 | $5.78 | $5.78 | $5.64 | $5.72 | -1.04% | 514,466 |
| Aug 24, 2015 | $5.39 | $5.82 | $5.02 | $5.78 | +0.17% | 512,506 |
| Aug 17, 2015 | $6.07 | $6.12 | $5.76 | $5.77 | -5.41% | 496,688 |
| Aug 10, 2015 | $6.21 | $6.24 | $6.07 | $6.10 | -1.45% | 269,115 |
| Aug 3, 2015 | $6.23 | $6.28 | $6.19 | $6.19 | -0.48% | 373,700 |
| Jul 27, 2015 | $6.21 | $6.30 | $6.12 | $6.22 | -0.64% | 317,816 |
| Jul 20, 2015 | $6.48 | $6.48 | $6.26 | $6.26 | -3.40% | 349,650 |
| Jul 13, 2015 | $6.37 | $6.50 | $6.33 | $6.48 | +1.57% | 576,121 |
| Jul 6, 2015 | $6.40 | $6.40 | $6.23 | $6.38 | -0.78% | 585,138 |
| Jun 29, 2015 | $6.45 | $6.47 | $6.26 | $6.43 | -1.38% | 524,204 |
| Jun 22, 2015 | $6.69 | $6.73 | $6.51 | $6.52 | -2.25% | 573,355 |
| Jun 15, 2015 | $6.60 | $6.70 | $6.59 | $6.67 | +0.30% | 363,233 |
| Jun 8, 2015 | $6.80 | $6.80 | $6.62 | $6.65 | -2.21% | 573,892 |
| Jun 1, 2015 | $6.91 | $6.95 | $6.75 | $6.80 | -1.59% | 447,392 |
| May 26, 2015 | $6.92 | $6.96 | $6.86 | $6.91 | -0.14% | 401,704 |
| May 18, 2015 | $6.79 | $6.95 | $6.77 | $6.92 | +1.91% | 579,488 |
| May 11, 2015 | $6.85 | $6.89 | $6.75 | $6.79 | -1.31% | 774,655 |
| May 4, 2015 | $6.82 | $6.88 | $6.69 | $6.88 | +1.18% | 682,371 |
| Apr 27, 2015 | $6.92 | $6.94 | $6.77 | $6.80 | -1.59% | 681,861 |
| Apr 20, 2015 | $6.88 | $6.97 | $6.85 | $6.91 | +0.88% | 626,199 |
| Apr 13, 2015 | $6.86 | $7.00 | $6.79 | $6.85 | -0.72% | 793,506 |
| Apr 6, 2015 | $6.67 | $6.92 | $6.66 | $6.90 | +3.14% | 591,274 |
| Mar 30, 2015 | $6.70 | $6.74 | $6.69 | $6.69 | -0.15% | 411,960 |
| Mar 23, 2015 | $6.73 | $6.78 | $6.62 | $6.70 | -0.59% | 790,824 |
| Mar 16, 2015 | $6.55 | $6.76 | $6.55 | $6.74 | +2.90% | 793,431 |
| Mar 9, 2015 | $6.63 | $6.68 | $6.51 | $6.55 | -1.21% | 648,474 |
| Mar 2, 2015 | $6.58 | $6.71 | $6.58 | $6.63 | +0.91% | 719,996 |
| Feb 23, 2015 | $6.51 | $6.63 | $6.51 | $6.57 | +0.46% | 790,330 |
| Feb 17, 2015 | $6.51 | $6.55 | $6.41 | $6.54 | +0.46% | 783,001 |
| Feb 9, 2015 | $6.46 | $6.55 | $6.41 | $6.51 | +0.31% | 540,516 |
| Feb 2, 2015 | $6.33 | $6.51 | $6.25 | $6.49 | +2.85% | 731,567 |
| Jan 26, 2015 | $6.39 | $6.44 | $6.27 | $6.31 | -1.56% | 855,071 |
| Jan 20, 2015 | $6.33 | $6.44 | $6.26 | $6.41 | +1.10% | 854,324 |
| Jan 12, 2015 | $6.35 | $6.36 | $6.22 | $6.34 | -0.78% | 829,838 |
| Jan 5, 2015 | $6.29 | $6.43 | $6.19 | $6.39 | +1.59% | 960,340 |
| Dec 29, 2014 | $6.34 | $6.36 | $6.25 | $6.29 | -1.41% | 554,905 |
| Dec 22, 2014 | $6.28 | $6.38 | $6.22 | $6.38 | +1.27% | 587,764 |
| Dec 15, 2014 | $6.22 | $6.31 | $6.04 | $6.30 | +2.27% | 912,074 |
| Dec 8, 2014 | $6.51 | $6.52 | $6.15 | $6.16 | -5.52% | 957,125 |
| Dec 1, 2014 | $6.54 | $6.59 | $6.45 | $6.52 | -0.91% | 596,488 |
| Nov 24, 2014 | $6.53 | $6.63 | $6.52 | $6.58 | +1.08% | 283,403 |
| Nov 17, 2014 | $6.51 | $6.57 | $6.44 | $6.51 | -0.46% | 478,287 |
| Nov 10, 2014 | $6.59 | $6.62 | $6.52 | $6.54 | -0.76% | 493,595 |
| Nov 3, 2014 | $6.69 | $6.69 | $6.56 | $6.59 | -1.05% | 616,834 |
| Oct 27, 2014 | $6.68 | $6.75 | $6.58 | $6.66 | -0.60% | 495,551 |
| Oct 20, 2014 | $6.39 | $6.70 | $6.39 | $6.70 | +4.85% | 385,959 |
| Oct 13, 2014 | $6.46 | $6.46 | $6.07 | $6.39 | -1.08% | 805,218 |
| Oct 6, 2014 | $6.76 | $6.76 | $6.44 | $6.46 | -4.15% | 594,189 |
| Sep 29, 2014 | $6.84 | $6.88 | $6.67 | $6.74 | -2.32% | 802,634 |
| Sep 22, 2014 | $7.04 | $7.06 | $6.87 | $6.90 | -2.40% | 552,842 |
| Sep 15, 2014 | $7.14 | $7.19 | $7.00 | $7.07 | -0.70% | 755,294 |
| Sep 8, 2014 | $7.26 | $7.27 | $7.09 | $7.12 | -2.20% | 489,284 |
| Sep 2, 2014 | $7.33 | $7.36 | $7.25 | $7.28 | -0.82% | 334,800 |
| Aug 25, 2014 | $7.39 | $7.41 | $7.24 | $7.34 | -0.68% | 525,547 |
| Aug 18, 2014 | $7.28 | $7.42 | $7.25 | $7.39 | +1.79% | 466,838 |
| Aug 11, 2014 | $7.28 | $7.29 | $7.17 | $7.26 | – | 319,489 |
Seasonality
GRAB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | -2.3% | -7.8% | 2.7% | -2.2% | 1.3% | 1.1% | -0.4% | 0.8% | -0.1% | 3.7% | 11.4% |
| Months up | 4 of 9 | 3 of 9 | 2 of 9 | 7 of 9 | 5 of 9 | 3 of 9 | 5 of 9 | 5 of 9 | 3 of 8 | 2 of 8 | 3 of 7 | 4 of 8 |
| 2026 | -13.8% | -1.9% | -13.3% | 4.4% | -7.3% | 6.5% | -7.2% | 1.1% | -12.1% | -12.9% | ||
| 2025 | -3.0% | 5.9% | -6.6% | 7.7% | -0.2% | 3.3% | -2.8% | 2.0% | 20.6% | -0.2% | -9.3% | -8.4% |
| 2024 | -8.9% | 0.0% | 2.3% | 11.5% | 4.9% | -3.3% | -7.0% | -2.4% | 18.0% | 7.4% | 22.5% | -5.6% |
| 2023 | 17.7% | -15.3% | -6.2% | -3.3% | 2.4% | 15.1% | 11.7% | -1.6% | -6.1% | -13.3% | -1.0% | 10.9% |
| 2022 | -20.6% | 1.8% | -39.2% | -15.7% | -9.8% | -4.9% | 16.6% | -3.4% | -7.7% | -1.1% | 16.2% | 6.6% |
| 2021 | 8.1% | -6.8% | -9.7% | 13.8% | -11.4% | -0.8% | -8.7% | 0.7% | -4.9% | 23.2% | 1.0% | -43.9% |
| 2020 | 126.0% | |||||||||||
| 2018 | 1.7% | -4.9% | -3.3% | 0.9% | 0.5% | -1.6% | 0.4% | 1.4% | ||||
| 2017 | 2.7% | 3.3% | -2.1% | 1.8% | 1.0% | -0.8% | 3.2% | -3.6% | 0.6% | -0.8% | -2.6% | -0.7% |
| 2016 | -6.7% | -2.9% | 8.0% | 3.1% | 0.2% | -1.6% | 4.0% | 2.4% | -2.0% | -3.3% | -0.7% | 6.3% |