GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
50.50
-1.70 (-3.26%)
Apr 29, 2026, 11:23 AM EDT - Market open
GRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.41 | 51.63 | 50.33 | 50.95 | - | -2.39% | 97,461 |
| Apr 28, 2026 | 54.32 | 55.20 | 51.82 | 52.20 | 52.20 | -5.13% | 438,830 |
| Apr 27, 2026 | 54.42 | 55.88 | 53.88 | 55.02 | 55.02 | 1.10% | 448,018 |
| Apr 24, 2026 | 50.99 | 54.98 | 50.05 | 54.42 | 54.42 | 7.44% | 588,322 |
| Apr 23, 2026 | 53.09 | 53.21 | 49.17 | 50.65 | 50.65 | -3.71% | 555,756 |
| Apr 22, 2026 | 52.23 | 52.79 | 51.61 | 52.60 | 52.60 | 3.04% | 415,853 |
| Apr 21, 2026 | 51.89 | 53.21 | 49.58 | 51.05 | 51.05 | -0.29% | 531,170 |
| Apr 20, 2026 | 50.64 | 51.91 | 50.01 | 51.20 | 51.20 | -0.99% | 349,833 |
| Apr 17, 2026 | 51.20 | 52.44 | 50.48 | 51.71 | 51.71 | 4.53% | 739,377 |
| Apr 16, 2026 | 50.00 | 50.61 | 47.76 | 49.47 | 49.47 | -0.64% | 519,791 |
| Apr 15, 2026 | 50.85 | 51.81 | 49.00 | 49.79 | 49.79 | -1.39% | 564,039 |
| Apr 14, 2026 | 48.99 | 50.96 | 47.66 | 50.49 | 50.49 | 5.10% | 551,803 |
| Apr 13, 2026 | 45.14 | 48.66 | 45.14 | 48.04 | 48.04 | 5.28% | 546,517 |
| Apr 10, 2026 | 46.72 | 47.87 | 44.06 | 45.63 | 45.63 | -4.06% | 1,291,584 |
| Apr 9, 2026 | 50.91 | 50.91 | 47.41 | 47.56 | 47.56 | -6.34% | 908,684 |
| Apr 8, 2026 | 53.00 | 53.90 | 48.48 | 50.78 | 50.78 | 3.32% | 2,217,505 |
| Apr 7, 2026 | 50.73 | 50.74 | 47.17 | 49.15 | 49.15 | -5.01% | 1,093,756 |
| Apr 6, 2026 | 54.61 | 55.12 | 51.24 | 51.74 | 51.74 | -5.91% | 818,638 |
| Apr 2, 2026 | 50.57 | 55.27 | 50.57 | 54.99 | 54.99 | 2.59% | 792,402 |
| Apr 1, 2026 | 52.10 | 55.36 | 52.10 | 53.60 | 53.60 | 3.72% | 659,785 |
| Mar 31, 2026 | 48.51 | 51.93 | 47.90 | 51.68 | 51.68 | 10.19% | 1,272,212 |
| Mar 30, 2026 | 49.00 | 49.14 | 45.79 | 46.90 | 46.90 | -3.28% | 728,130 |
| Mar 27, 2026 | 51.00 | 52.29 | 47.55 | 48.49 | 48.49 | -7.04% | 735,350 |
| Mar 26, 2026 | 50.70 | 53.44 | 50.70 | 52.16 | 52.16 | -0.25% | 614,786 |
| Mar 25, 2026 | 50.30 | 52.40 | 49.76 | 52.29 | 52.29 | 7.48% | 732,757 |
| Mar 24, 2026 | 47.78 | 49.33 | 46.85 | 48.65 | 48.65 | -0.98% | 462,580 |
| Mar 23, 2026 | 48.53 | 50.60 | 48.13 | 49.13 | 49.13 | 4.89% | 715,825 |
| Mar 20, 2026 | 47.49 | 48.41 | 45.90 | 46.84 | 46.84 | -3.36% | 1,200,326 |
| Mar 19, 2026 | 47.33 | 49.75 | 46.60 | 48.47 | 48.47 | 0.12% | 701,507 |
| Mar 18, 2026 | 48.80 | 51.49 | 48.38 | 48.41 | 48.41 | 2.20% | 1,246,012 |
| Mar 17, 2026 | 45.75 | 47.92 | 45.71 | 47.37 | 47.37 | 3.54% | 522,952 |
| Mar 16, 2026 | 45.26 | 46.32 | 44.31 | 45.75 | 45.75 | 6.25% | 996,002 |
| Mar 13, 2026 | 43.44 | 44.95 | 41.53 | 43.06 | 43.06 | -2.89% | 1,570,045 |
| Mar 12, 2026 | 45.24 | 45.98 | 43.62 | 44.34 | 44.34 | -4.30% | 1,056,110 |
| Mar 11, 2026 | 47.50 | 48.64 | 45.54 | 46.33 | 46.33 | -4.81% | 1,094,366 |
| Mar 10, 2026 | 50.00 | 51.15 | 47.94 | 48.67 | 48.67 | -2.31% | 850,121 |
| Mar 9, 2026 | 49.65 | 50.77 | 46.62 | 49.82 | 49.82 | -0.82% | 1,588,581 |
| Mar 6, 2026 | 50.00 | 51.15 | 49.26 | 50.23 | 50.23 | -3.03% | 992,419 |
| Mar 5, 2026 | 53.00 | 55.15 | 50.31 | 51.80 | 51.80 | -4.15% | 1,135,741 |
| Mar 4, 2026 | 53.08 | 56.15 | 52.02 | 54.04 | 54.04 | 2.43% | 893,862 |
| Mar 3, 2026 | 50.61 | 53.50 | 49.26 | 52.76 | 52.76 | 0.25% | 1,035,922 |
| Mar 2, 2026 | 49.32 | 53.09 | 48.07 | 52.63 | 52.63 | -1.13% | 1,565,290 |
| Feb 27, 2026 | 56.00 | 56.87 | 52.56 | 53.23 | 53.23 | -8.38% | 1,945,417 |
| Feb 26, 2026 | 51.80 | 58.28 | 50.43 | 58.10 | 58.10 | 12.18% | 1,515,631 |
| Feb 25, 2026 | 49.08 | 53.42 | 47.76 | 51.79 | 51.79 | 2.86% | 2,054,861 |
| Feb 24, 2026 | 42.71 | 52.00 | 42.47 | 50.35 | 50.35 | 17.01% | 3,472,189 |
| Feb 23, 2026 | 48.55 | 48.98 | 41.50 | 43.03 | 43.03 | -14.30% | 5,429,517 |
| 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 |