GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	38.41	39.58	38.13	38.96	-	2.42%	295,205
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%	591,665
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
Jul 16, 2025	38.06	38.69	34.50	36.61	36.61	-4.98%	1,941,823
Jul 15, 2025	40.32	40.56	38.33	38.53	38.53	-4.11%	1,170,518
Jul 14, 2025	40.27	40.91	38.67	40.18	40.18	-1.35%	791,176
Jul 11, 2025	42.65	42.82	40.30	40.73	40.73	-6.13%	768,369
Jul 10, 2025	42.13	44.30	41.25	43.39	43.39	2.99%	808,480
Jul 9, 2025	43.55	44.48	41.91	42.13	42.13	-1.66%	909,741
Jul 8, 2025	45.09	45.81	42.42	42.84	42.84	-4.48%	1,021,191
Jul 7, 2025	46.00	46.05	42.95	44.85	44.85	-4.00%	1,248,376