GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
49.54
-0.69 (-1.37%)
Mar 9, 2026, 3:35 PM EDT - Market open
GRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.65 | 50.77 | 46.62 | 48.13 | - | -4.18% | 1,088,978 |
| Mar 6, 2026 | 50.00 | 51.15 | 49.26 | 50.23 | 50.23 | -3.03% | 990,788 |
| Mar 5, 2026 | 53.00 | 55.15 | 50.31 | 51.80 | 51.80 | -4.15% | 1,133,958 |
| Mar 4, 2026 | 53.08 | 56.15 | 52.02 | 54.04 | 54.04 | 2.43% | 892,156 |
| Mar 3, 2026 | 50.61 | 53.50 | 49.26 | 52.76 | 52.76 | 0.25% | 1,034,456 |
| Mar 2, 2026 | 49.32 | 53.09 | 48.07 | 52.63 | 52.63 | -1.13% | 1,563,910 |
| Feb 27, 2026 | 56.00 | 56.87 | 52.56 | 53.23 | 53.23 | -8.38% | 1,887,728 |
| Feb 26, 2026 | 51.80 | 58.28 | 50.43 | 58.10 | 58.10 | 12.18% | 1,494,260 |
| Feb 25, 2026 | 49.08 | 53.42 | 47.76 | 51.79 | 51.79 | 2.86% | 2,050,252 |
| Feb 24, 2026 | 42.71 | 52.00 | 42.47 | 50.35 | 50.35 | 17.01% | 3,459,205 |
| Feb 23, 2026 | 48.55 | 48.98 | 41.50 | 43.03 | 43.03 | -14.30% | 5,419,268 |
| Feb 20, 2026 | 49.66 | 56.75 | 48.00 | 50.21 | 50.21 | -50.55% | 15,476,127 |
| Feb 19, 2026 | 99.00 | 102.52 | 98.10 | 101.53 | 101.53 | -0.73% | 2,847,245 |
| Feb 18, 2026 | 98.68 | 109.05 | 97.88 | 102.28 | 102.28 | 3.28% | 644,378 |
| Feb 17, 2026 | 99.52 | 101.88 | 95.17 | 99.03 | 99.03 | 1.57% | 433,773 |
| Feb 13, 2026 | 96.67 | 99.85 | 94.75 | 97.50 | 97.50 | 1.68% | 450,509 |
| Feb 12, 2026 | 100.42 | 101.06 | 92.50 | 95.89 | 95.89 | -4.49% | 738,416 |
| Feb 11, 2026 | 103.73 | 104.12 | 98.00 | 100.40 | 100.40 | -3.16% | 467,997 |
| Feb 10, 2026 | 101.33 | 106.00 | 99.57 | 103.68 | 103.68 | 3.27% | 623,502 |
| Feb 9, 2026 | 99.45 | 101.11 | 97.00 | 100.40 | 100.40 | 0.33% | 527,300 |
| Feb 6, 2026 | 98.30 | 101.01 | 96.75 | 100.07 | 100.07 | 6.39% | 724,079 |
| Feb 5, 2026 | 97.35 | 100.54 | 93.50 | 94.06 | 94.06 | -4.87% | 991,843 |
| Feb 4, 2026 | 108.75 | 108.75 | 96.10 | 98.88 | 98.88 | -6.20% | 894,635 |
| Feb 3, 2026 | 105.47 | 109.35 | 101.74 | 105.42 | 105.42 | 1.69% | 467,590 |
| Feb 2, 2026 | 97.81 | 103.79 | 97.81 | 103.67 | 103.67 | 5.98% | 489,613 |
| Jan 30, 2026 | 99.85 | 104.38 | 97.10 | 97.82 | 97.82 | -3.13% | 799,181 |
| Jan 29, 2026 | 99.77 | 102.56 | 97.51 | 100.98 | 100.98 | -0.02% | 689,996 |
| Jan 28, 2026 | 108.51 | 108.90 | 99.47 | 101.00 | 101.00 | -7.32% | 1,038,538 |
| Jan 27, 2026 | 106.35 | 111.00 | 102.00 | 108.98 | 108.98 | 2.51% | 922,728 |
| Jan 26, 2026 | 104.51 | 112.42 | 101.05 | 106.31 | 106.31 | 1.34% | 812,565 |
| Jan 23, 2026 | 113.17 | 114.03 | 104.31 | 104.90 | 104.90 | -9.62% | 1,222,446 |
| Jan 22, 2026 | 101.07 | 118.84 | 100.23 | 116.06 | 116.06 | 14.83% | 1,393,816 |
| Jan 21, 2026 | 101.31 | 103.67 | 98.56 | 101.07 | 101.07 | -0.24% | 941,464 |
| Jan 20, 2026 | 93.75 | 106.25 | 93.00 | 101.31 | 101.31 | 4.77% | 1,161,638 |
| Jan 16, 2026 | 98.26 | 100.69 | 95.13 | 96.70 | 96.70 | -0.76% | 727,778 |
| Jan 15, 2026 | 104.94 | 106.11 | 96.68 | 97.44 | 97.44 | -6.98% | 740,929 |
| Jan 14, 2026 | 102.74 | 105.18 | 97.82 | 104.75 | 104.75 | 2.73% | 519,595 |
| Jan 13, 2026 | 104.39 | 105.05 | 98.68 | 101.97 | 101.97 | -3.74% | 535,479 |
| Jan 12, 2026 | 99.93 | 108.93 | 94.83 | 105.93 | 105.93 | 5.82% | 1,001,228 |
| Jan 9, 2026 | 99.52 | 100.47 | 97.05 | 100.10 | 100.10 | 2.10% | 535,716 |
| Jan 8, 2026 | 101.67 | 101.67 | 96.70 | 98.04 | 98.04 | -5.36% | 940,292 |
| Jan 7, 2026 | 103.55 | 107.47 | 102.17 | 103.59 | 103.59 | -0.38% | 926,365 |
| Jan 6, 2026 | 96.33 | 104.91 | 96.00 | 103.98 | 103.98 | 8.60% | 803,980 |
| Jan 5, 2026 | 89.06 | 96.09 | 87.27 | 95.75 | 95.75 | 7.74% | 590,804 |
| Jan 2, 2026 | 86.96 | 89.45 | 85.30 | 88.87 | 88.87 | 3.83% | 426,466 |
| Dec 31, 2025 | 85.23 | 87.30 | 84.08 | 85.59 | 85.59 | 0.34% | 762,521 |
| Dec 30, 2025 | 88.00 | 88.03 | 84.77 | 85.30 | 85.30 | -2.94% | 562,700 |
| Dec 29, 2025 | 89.57 | 92.62 | 87.17 | 87.88 | 87.88 | -4.05% | 532,829 |
| Dec 26, 2025 | 91.72 | 92.00 | 87.61 | 91.59 | 91.59 | -0.29% | 498,505 |
| Dec 24, 2025 | 90.11 | 91.89 | 88.10 | 91.86 | 91.86 | 0.51% | 262,150 |
| Dec 23, 2025 | 93.72 | 94.59 | 90.68 | 91.39 | 91.39 | -3.14% | 771,068 |
| Dec 22, 2025 | 92.80 | 95.09 | 91.10 | 94.35 | 94.35 | 3.58% | 631,516 |
| Dec 19, 2025 | 88.35 | 94.84 | 87.56 | 91.09 | 91.09 | 3.14% | 2,417,098 |
| Dec 18, 2025 | 88.60 | 91.18 | 87.52 | 88.32 | 88.32 | 2.85% | 645,387 |
| Dec 17, 2025 | 87.00 | 88.54 | 84.47 | 85.87 | 85.87 | -1.32% | 764,112 |
| Dec 16, 2025 | 90.08 | 92.90 | 85.86 | 87.02 | 87.02 | -4.42% | 806,041 |
| Dec 15, 2025 | 92.24 | 94.10 | 89.86 | 91.04 | 91.04 | 0.24% | 889,724 |
| Dec 12, 2025 | 92.46 | 96.27 | 90.50 | 90.82 | 90.82 | -4.46% | 892,873 |
| Dec 11, 2025 | 94.47 | 95.33 | 91.15 | 95.06 | 95.06 | 0.14% | 645,016 |
| Dec 10, 2025 | 95.56 | 98.25 | 91.10 | 94.93 | 94.93 | -2.60% | 882,774 |
| Dec 9, 2025 | 98.25 | 100.00 | 96.03 | 97.46 | 97.46 | -2.34% | 906,572 |
| Dec 8, 2025 | 102.16 | 103.23 | 98.55 | 99.80 | 99.80 | -1.17% | 820,303 |
| Dec 5, 2025 | 105.00 | 105.00 | 99.39 | 100.98 | 100.98 | -3.56% | 503,815 |
| Dec 4, 2025 | 100.00 | 106.71 | 98.15 | 104.71 | 104.71 | 3.47% | 896,275 |
| Dec 3, 2025 | 96.36 | 101.38 | 93.34 | 101.19 | 101.19 | 3.91% | 1,232,217 |
| Dec 2, 2025 | 99.44 | 101.00 | 95.15 | 97.38 | 97.38 | -0.91% | 931,025 |
| Dec 1, 2025 | 107.02 | 108.00 | 98.03 | 98.27 | 98.27 | -10.98% | 1,331,858 |
| Nov 28, 2025 | 111.84 | 113.80 | 108.05 | 110.39 | 110.39 | 0.21% | 503,656 |
| Nov 26, 2025 | 109.55 | 111.94 | 107.51 | 110.16 | 110.16 | 2.29% | 688,180 |
| Nov 25, 2025 | 111.11 | 115.76 | 106.07 | 107.69 | 107.69 | -3.33% | 1,626,383 |
| Nov 24, 2025 | 95.47 | 111.75 | 94.00 | 111.40 | 111.40 | 19.08% | 2,655,005 |
| Nov 21, 2025 | 86.15 | 95.00 | 84.91 | 93.55 | 93.55 | 9.22% | 1,988,963 |
| Nov 20, 2025 | 90.91 | 97.75 | 83.51 | 85.65 | 85.65 | -2.64% | 1,574,859 |
| Nov 19, 2025 | 82.07 | 88.95 | 80.33 | 87.97 | 87.97 | 7.99% | 979,506 |
| Nov 18, 2025 | 78.62 | 82.64 | 75.11 | 81.46 | 81.46 | -4.10% | 1,988,054 |
| Nov 17, 2025 | 79.20 | 90.50 | 77.67 | 84.94 | 84.94 | 6.67% | 1,267,361 |
| Nov 14, 2025 | 77.68 | 84.80 | 75.00 | 79.63 | 79.63 | -4.29% | 1,166,143 |
| Nov 13, 2025 | 86.13 | 91.42 | 80.00 | 83.20 | 83.20 | -1.85% | 1,291,143 |
| Nov 12, 2025 | 88.57 | 89.76 | 84.32 | 84.77 | 84.77 | 1.65% | 965,843 |
| Nov 11, 2025 | 85.81 | 88.34 | 82.00 | 83.39 | 83.39 | -2.02% | 657,728 |
| Nov 10, 2025 | 83.75 | 88.50 | 83.00 | 85.11 | 85.11 | 7.19% | 599,685 |
| Nov 7, 2025 | 77.95 | 79.45 | 74.00 | 79.40 | 79.40 | -0.82% | 1,002,456 |
| Nov 6, 2025 | 85.12 | 86.19 | 77.00 | 80.06 | 80.06 | -5.41% | 970,333 |
| Nov 5, 2025 | 81.51 | 85.71 | 79.00 | 84.64 | 84.64 | 4.90% | 825,024 |
| Nov 4, 2025 | 85.87 | 86.70 | 80.60 | 80.69 | 80.69 | -10.15% | 1,607,275 |
| Nov 3, 2025 | 90.00 | 93.01 | 88.42 | 89.81 | 89.81 | -2.31% | 895,970 |
| Oct 31, 2025 | 91.29 | 95.25 | 88.46 | 91.93 | 91.93 | 0.86% | 1,122,975 |
| Oct 30, 2025 | 85.77 | 95.20 | 85.25 | 91.15 | 91.15 | 6.97% | 1,613,716 |
| Oct 29, 2025 | 87.97 | 91.88 | 85.01 | 85.21 | 85.21 | -1.33% | 843,833 |
| Oct 28, 2025 | 84.33 | 86.76 | 82.46 | 86.36 | 86.36 | 1.60% | 425,251 |
| Oct 27, 2025 | 91.68 | 91.68 | 83.26 | 85.00 | 85.00 | -4.91% | 797,917 |
| Oct 24, 2025 | 84.94 | 92.79 | 83.71 | 89.39 | 89.39 | 8.15% | 1,030,406 |
| Oct 23, 2025 | 79.02 | 82.88 | 78.60 | 82.65 | 82.65 | 3.62% | 776,110 |
| Oct 22, 2025 | 83.89 | 87.95 | 75.10 | 79.76 | 79.76 | -4.72% | 1,278,138 |
| Oct 21, 2025 | 90.13 | 92.28 | 81.85 | 83.71 | 83.71 | -8.86% | 1,297,476 |
| Oct 20, 2025 | 89.54 | 103.00 | 88.18 | 91.85 | 91.85 | 17.76% | 3,547,593 |
| Oct 17, 2025 | 85.30 | 85.50 | 76.41 | 78.00 | 78.00 | -9.73% | 1,235,283 |
| Oct 16, 2025 | 82.02 | 89.57 | 82.00 | 86.41 | 86.41 | 14.42% | 2,092,010 |
| Oct 15, 2025 | 68.88 | 76.22 | 68.69 | 75.52 | 75.52 | 8.99% | 931,113 |
| Oct 14, 2025 | 67.38 | 71.59 | 65.60 | 69.29 | 69.29 | -1.63% | 602,362 |