GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.41	35.29	32.66	34.24	34.24	3.29%	637,560
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
Jul 3, 2025	47.33	47.51	45.41	46.72	46.72	-1.77%	1,042,680
Jul 2, 2025	48.25	48.94	45.37	47.56	47.56	-3.39%	1,418,865
Jul 1, 2025	50.31	50.65	48.08	49.23	49.23	-4.26%	1,451,377
Jun 30, 2025	49.01	52.56	48.44	51.42	51.42	6.26%	1,375,128
Jun 27, 2025	49.21	50.87	46.46	48.39	48.39	-2.00%	5,793,289
Jun 26, 2025	46.75	49.76	45.53	49.38	49.38	6.94%	944,868
Jun 25, 2025	44.78	46.79	44.10	46.18	46.18	5.06%	856,661
Jun 24, 2025	44.32	44.99	43.25	43.95	43.95	2.04%	725,258
Jun 23, 2025	44.50	45.11	41.69	43.07	43.07	-5.61%	1,049,437
Jun 20, 2025	49.58	49.58	44.44	45.63	45.63	-5.80%	2,221,920
Jun 18, 2025	43.00	48.47	40.91	48.44	48.44	15.20%	2,343,818
Jun 17, 2025	41.73	43.70	40.60	42.05	42.05	-1.11%	851,438
Jun 16, 2025	42.03	43.34	41.70	42.52	42.52	2.93%	613,982
Jun 13, 2025	41.00	43.17	40.30	41.31	41.31	-1.46%	762,993
Jun 12, 2025	43.06	43.74	41.52	41.92	41.92	-4.44%	797,269