GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.56	67.46	64.49	65.92	65.92	-0.98%	1,682,427
Jun 25, 2026	64.90	68.39	64.55	66.57	66.57	3.08%	604,225
Jun 24, 2026	61.84	65.99	61.84	64.58	64.58	5.68%	642,448
Jun 23, 2026	60.00	63.82	60.00	61.11	61.11	-1.59%	421,137
Jun 22, 2026	64.46	65.22	61.38	62.10	62.10	-2.57%	527,548
Jun 18, 2026	60.99	64.16	60.55	63.74	63.74	7.22%	1,164,790
Jun 17, 2026	58.36	60.69	57.51	59.45	59.45	1.99%	689,222
Jun 16, 2026	57.12	60.60	57.12	58.29	58.29	-2.54%	414,857
Jun 15, 2026	62.98	63.00	58.78	59.81	59.81	-0.07%	668,647
Jun 12, 2026	60.17	61.15	58.75	59.85	59.85	-0.52%	344,057
Jun 11, 2026	59.35	61.37	58.08	60.16	60.16	2.68%	596,822
Jun 10, 2026	59.87	63.71	58.42	58.59	58.59	-3.79%	794,697
Jun 9, 2026	63.05	63.05	57.79	60.90	60.90	-1.01%	556,544
Jun 8, 2026	60.60	61.99	58.56	61.52	61.52	2.57%	659,435
Jun 5, 2026	63.99	65.53	59.66	59.98	59.98	-9.87%	760,458
Jun 4, 2026	61.08	68.93	61.08	66.55	66.55	8.87%	1,276,434
Jun 3, 2026	59.90	61.34	56.70	61.13	61.13	2.05%	799,196
Jun 2, 2026	64.00	64.32	58.50	59.90	59.90	-6.99%	1,587,313
Jun 1, 2026	58.83	65.23	54.52	64.40	64.40	-10.16%	2,612,564
May 29, 2026	73.90	74.49	70.74	71.68	71.68	-3.03%	1,247,745
May 28, 2026	71.70	79.50	71.45	73.92	73.92	3.50%	1,080,143
May 27, 2026	69.44	71.65	68.43	71.42	71.42	3.57%	661,221
May 26, 2026	67.34	72.06	67.34	68.96	68.96	2.63%	935,643
May 22, 2026	68.32	69.62	66.89	67.19	67.19	-0.99%	410,940
May 21, 2026	64.28	68.39	63.03	67.86	67.86	2.77%	502,595
May 20, 2026	62.24	66.44	61.88	66.03	66.03	8.26%	748,894
May 19, 2026	59.81	62.10	58.26	60.99	60.99	0.46%	553,149
May 18, 2026	60.60	63.98	59.39	60.71	60.71	1.78%	421,223
May 15, 2026	60.00	61.76	58.37	59.65	59.65	-3.48%	642,472
May 14, 2026	60.47	63.51	60.10	61.80	61.80	2.20%	666,935
May 13, 2026	60.50	62.30	59.50	60.47	60.47	-2.44%	502,740
May 12, 2026	60.02	62.76	59.11	61.98	61.98	1.18%	416,359
May 11, 2026	61.42	62.59	60.17	61.26	61.26	-0.62%	588,909
May 8, 2026	62.89	63.00	60.58	61.64	61.64	-2.03%	537,754
May 7, 2026	63.50	64.68	61.04	62.92	62.92	0.27%	643,195
May 6, 2026	56.00	63.74	53.01	62.75	62.75	15.35%	1,257,431
May 5, 2026	56.29	56.89	54.03	54.40	54.40	-2.26%	720,843
May 4, 2026	53.80	55.68	53.27	55.66	55.66	2.96%	482,769
May 1, 2026	54.03	54.63	52.19	54.06	54.06	-0.77%	502,509
Apr 30, 2026	50.39	54.54	50.38	54.48	54.48	9.64%	670,347
Apr 29, 2026	51.41	51.63	49.15	49.69	49.69	-4.81%	562,289
Apr 28, 2026	54.32	55.20	51.82	52.20	52.20	-5.13%	438,841
Apr 27, 2026	54.42	55.88	53.88	55.02	55.02	1.10%	448,020
Apr 24, 2026	50.99	54.98	50.05	54.42	54.42	7.44%	590,717
Apr 23, 2026	53.09	53.21	49.17	50.65	50.65	-3.71%	557,541
Apr 22, 2026	52.23	52.79	51.61	52.60	52.60	3.04%	416,751
Apr 21, 2026	51.89	53.21	49.58	51.05	51.05	-0.29%	531,981
Apr 20, 2026	50.64	51.91	50.01	51.20	51.20	-0.99%	350,389
Apr 17, 2026	51.20	52.44	50.48	51.71	51.71	4.53%	740,467
Apr 16, 2026	50.00	50.61	47.76	49.47	49.47	-0.64%	520,752
Apr 15, 2026	50.85	51.81	49.00	49.79	49.79	-1.39%	565,373
Apr 14, 2026	48.99	50.96	47.66	50.49	50.49	5.10%	558,202
Apr 13, 2026	45.14	48.66	45.14	48.04	48.04	5.28%	547,018
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