GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
32.79
-1.42 (-4.15%)
At close: Aug 1, 2025, 4:00 PM
32.61
-0.18 (-0.55%)
After-hours: Aug 1, 2025, 7:59 PM EDT
GRAIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 42.63 | 44.37 | 42.36 | 43.87 | 43.87 | 4.08% | 1,175,210 |
Jun 10, 2025 | 39.90 | 42.50 | 39.33 | 42.15 | 42.15 | 5.30% | 1,216,831 |
Jun 9, 2025 | 38.89 | 41.27 | 35.50 | 40.03 | 40.03 | 4.35% | 2,593,614 |
Jun 6, 2025 | 40.24 | 40.88 | 36.94 | 38.36 | 38.36 | -2.86% | 2,102,823 |
Jun 5, 2025 | 39.90 | 43.23 | 38.62 | 39.49 | 39.49 | -1.30% | 1,680,659 |
Jun 4, 2025 | 38.76 | 40.88 | 38.40 | 40.01 | 40.01 | 3.79% | 1,136,583 |
Jun 3, 2025 | 39.49 | 41.04 | 38.10 | 38.55 | 38.55 | 2.80% | 1,648,525 |
Jun 2, 2025 | 38.50 | 41.22 | 37.35 | 37.50 | 37.50 | -2.37% | 1,480,391 |
May 30, 2025 | 40.74 | 41.00 | 37.50 | 38.41 | 38.41 | -6.55% | 1,589,528 |
May 29, 2025 | 41.95 | 42.50 | 40.20 | 41.10 | 41.10 | 0.02% | 727,112 |
May 28, 2025 | 42.85 | 42.90 | 38.55 | 41.09 | 41.09 | -2.95% | 1,195,375 |
May 27, 2025 | 41.93 | 44.72 | 40.76 | 42.34 | 42.34 | 5.38% | 1,534,480 |
May 23, 2025 | 37.40 | 40.54 | 37.27 | 40.18 | 40.18 | 3.64% | 779,977 |
May 22, 2025 | 36.88 | 41.28 | 35.50 | 38.77 | 38.77 | 3.50% | 1,569,077 |
May 21, 2025 | 38.43 | 40.20 | 37.10 | 37.46 | 37.46 | -4.73% | 1,005,491 |