GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
100.98
-3.73 (-3.56%)
At close: Dec 5, 2025, 4:00 PM EST
100.18
-0.80 (-0.79%)
After-hours: Dec 5, 2025, 7:50 PM EST
GRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 105.00 | 99.39 | 100.98 | 100.98 | -3.56% | 502,275 |
| Dec 4, 2025 | 100.00 | 106.71 | 98.15 | 104.71 | 104.71 | 3.47% | 895,953 |
| Dec 3, 2025 | 96.36 | 101.38 | 93.34 | 101.19 | 101.19 | 3.91% | 1,230,963 |
| Dec 2, 2025 | 99.44 | 101.00 | 95.15 | 97.38 | 97.38 | -0.91% | 930,542 |
| Dec 1, 2025 | 107.02 | 108.00 | 98.03 | 98.27 | 98.27 | -10.98% | 1,327,485 |
| Nov 28, 2025 | 111.84 | 113.80 | 108.05 | 110.39 | 110.39 | 0.21% | 503,075 |
| Nov 26, 2025 | 109.55 | 111.94 | 107.51 | 110.16 | 110.16 | 2.29% | 687,221 |
| Nov 25, 2025 | 111.11 | 115.76 | 106.07 | 107.69 | 107.69 | -3.33% | 1,625,170 |
| Nov 24, 2025 | 95.47 | 111.75 | 94.00 | 111.40 | 111.40 | 19.08% | 2,639,809 |
| Nov 21, 2025 | 86.15 | 95.00 | 84.91 | 93.55 | 93.55 | 9.22% | 1,863,802 |
| Nov 20, 2025 | 90.91 | 97.75 | 83.51 | 85.65 | 85.65 | -2.64% | 1,574,158 |
| 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 |
| Oct 13, 2025 | 68.35 | 70.84 | 65.27 | 70.44 | 70.44 | 6.52% | 604,948 |
| Oct 10, 2025 | 71.40 | 72.83 | 65.54 | 66.13 | 66.13 | -7.03% | 1,057,462 |
| Oct 9, 2025 | 72.75 | 75.53 | 69.63 | 71.13 | 71.13 | -2.28% | 1,077,147 |
| Oct 8, 2025 | 62.99 | 72.95 | 61.50 | 72.79 | 72.79 | 15.87% | 1,210,692 |
| Oct 7, 2025 | 61.70 | 64.73 | 60.24 | 62.82 | 62.82 | 1.82% | 765,905 |
| Oct 6, 2025 | 66.47 | 66.53 | 60.02 | 61.70 | 61.70 | -5.87% | 1,265,170 |
| Oct 3, 2025 | 67.00 | 73.74 | 64.13 | 65.55 | 65.55 | 1.26% | 2,169,357 |
| Oct 2, 2025 | 63.18 | 64.84 | 62.05 | 64.73 | 64.73 | 4.30% | 736,420 |
| Oct 1, 2025 | 58.79 | 62.71 | 58.50 | 62.06 | 62.06 | 4.96% | 956,817 |
| Sep 30, 2025 | 58.77 | 59.70 | 56.75 | 59.13 | 59.13 | 0.61% | 1,182,757 |
| Sep 29, 2025 | 50.65 | 59.20 | 50.38 | 58.77 | 58.77 | 17.87% | 2,071,569 |
| Sep 26, 2025 | 48.50 | 50.24 | 48.01 | 49.86 | 49.86 | 3.32% | 801,312 |
| Sep 25, 2025 | 45.07 | 48.39 | 43.82 | 48.26 | 48.26 | 3.61% | 878,018 |
| Sep 24, 2025 | 46.65 | 48.44 | 45.56 | 46.58 | 46.58 | -0.85% | 733,118 |
| Sep 23, 2025 | 45.96 | 49.50 | 45.51 | 46.98 | 46.98 | 5.62% | 1,414,557 |
| Sep 22, 2025 | 41.70 | 45.60 | 41.70 | 44.48 | 44.48 | 6.79% | 1,226,390 |
| Sep 19, 2025 | 39.52 | 41.93 | 39.30 | 41.65 | 41.65 | 5.20% | 1,510,438 |
| Sep 18, 2025 | 39.18 | 40.05 | 38.89 | 39.59 | 39.59 | 3.31% | 662,448 |
| Sep 17, 2025 | 38.74 | 39.51 | 36.98 | 38.32 | 38.32 | -1.20% | 550,110 |
| Sep 16, 2025 | 39.20 | 39.25 | 38.05 | 38.79 | 38.79 | -1.39% | 473,202 |
| Sep 15, 2025 | 38.41 | 39.58 | 38.13 | 39.33 | 39.33 | 3.39% | 485,263 |
| Sep 12, 2025 | 37.96 | 38.47 | 36.87 | 38.04 | 38.04 | -1.58% | 519,936 |
| Sep 11, 2025 | 35.43 | 40.38 | 35.43 | 38.65 | 38.65 | 9.12% | 1,119,856 |
| Sep 10, 2025 | 37.71 | 37.71 | 35.39 | 35.42 | 35.42 | -5.62% | 870,929 |
| Sep 9, 2025 | 38.11 | 38.20 | 36.95 | 37.53 | 37.53 | -1.83% | 530,552 |
| Sep 8, 2025 | 37.42 | 39.60 | 36.82 | 38.23 | 38.23 | 3.58% | 1,149,911 |
| Sep 5, 2025 | 34.08 | 36.97 | 33.61 | 36.91 | 36.91 | 9.88% | 1,108,780 |
| Sep 4, 2025 | 32.58 | 33.71 | 31.89 | 33.59 | 33.59 | 3.61% | 652,192 |
| Sep 3, 2025 | 31.95 | 32.97 | 31.75 | 32.42 | 32.42 | 2.56% | 592,204 |
| Sep 2, 2025 | 31.69 | 32.55 | 30.82 | 31.61 | 31.61 | -3.60% | 625,173 |
| Aug 29, 2025 | 33.92 | 33.98 | 32.05 | 32.79 | 32.79 | -3.87% | 694,106 |
| Aug 28, 2025 | 33.70 | 34.34 | 33.45 | 34.11 | 34.11 | 1.43% | 392,817 |
| Aug 27, 2025 | 33.80 | 33.92 | 33.20 | 33.63 | 33.63 | -1.29% | 421,170 |
| Aug 26, 2025 | 32.88 | 34.09 | 32.88 | 34.07 | 34.07 | 3.48% | 698,386 |
| Aug 25, 2025 | 34.00 | 34.45 | 32.88 | 32.93 | 32.93 | -3.84% | 525,407 |
| Aug 22, 2025 | 33.41 | 35.29 | 32.66 | 34.24 | 34.24 | 3.29% | 638,232 |
| Aug 21, 2025 | 31.40 | 33.25 | 31.00 | 33.15 | 33.15 | 3.05% | 621,276 |
| Aug 20, 2025 | 31.00 | 32.21 | 29.95 | 32.17 | 32.17 | 2.39% | 886,479 |
| Aug 19, 2025 | 32.61 | 32.80 | 31.08 | 31.42 | 31.42 | -4.21% | 573,549 |
| Aug 18, 2025 | 32.71 | 33.06 | 31.80 | 32.80 | 32.80 | 1.14% | 666,469 |
| Aug 15, 2025 | 32.20 | 33.09 | 31.80 | 32.43 | 32.43 | 0.78% | 806,622 |
| Aug 14, 2025 | 33.32 | 34.80 | 31.75 | 32.18 | 32.18 | -5.30% | 1,016,113 |
| Aug 13, 2025 | 32.51 | 36.56 | 32.41 | 33.98 | 33.98 | 1.13% | 1,492,111 |
| Aug 12, 2025 | 32.82 | 34.00 | 32.31 | 33.60 | 33.60 | 2.78% | 1,446,746 |
| Aug 11, 2025 | 32.66 | 33.36 | 31.04 | 32.69 | 32.69 | -0.40% | 1,099,765 |
| Aug 8, 2025 | 33.33 | 33.42 | 32.25 | 32.82 | 32.82 | -0.42% | 646,168 |
| Aug 7, 2025 | 33.36 | 33.64 | 31.75 | 32.96 | 32.96 | -0.36% | 697,603 |
| Aug 6, 2025 | 33.61 | 33.61 | 31.97 | 33.08 | 33.08 | -1.99% | 903,259 |
| Aug 5, 2025 | 33.21 | 34.52 | 32.42 | 33.75 | 33.75 | 1.56% | 653,616 |
| Aug 4, 2025 | 33.24 | 33.40 | 32.50 | 33.23 | 33.23 | 1.34% | 613,361 |
| Aug 1, 2025 | 32.77 | 33.33 | 31.51 | 32.79 | 32.79 | -4.15% | 850,629 |
| Jul 31, 2025 | 33.26 | 35.10 | 32.91 | 34.21 | 34.21 | 1.30% | 833,842 |
| Jul 30, 2025 | 34.42 | 35.25 | 33.31 | 33.77 | 33.77 | -1.03% | 845,094 |
| Jul 29, 2025 | 38.35 | 38.35 | 33.69 | 34.12 | 34.12 | -10.84% | 1,580,332 |
| Jul 28, 2025 | 40.29 | 41.00 | 37.60 | 38.27 | 38.27 | -5.01% | 807,133 |
| Jul 25, 2025 | 39.76 | 40.62 | 39.01 | 40.29 | 40.29 | 1.44% | 551,698 |
| Jul 24, 2025 | 40.81 | 41.09 | 39.58 | 39.72 | 39.72 | -2.84% | 771,817 |
| Jul 23, 2025 | 38.00 | 41.22 | 37.10 | 40.88 | 40.88 | 10.01% | 1,425,209 |
| Jul 22, 2025 | 34.45 | 38.70 | 33.73 | 37.16 | 37.16 | 8.18% | 1,666,031 |
| Jul 21, 2025 | 35.47 | 35.84 | 34.05 | 34.35 | 34.35 | -2.39% | 819,744 |
| Jul 18, 2025 | 36.39 | 36.58 | 34.80 | 35.19 | 35.19 | -2.03% | 992,360 |
| Jul 17, 2025 | 36.57 | 37.39 | 35.35 | 35.92 | 35.92 | -1.88% | 990,689 |