Skip to main content
GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
16.51
+0.13 (0.76%)
Nov 22, 2024, 4:00 PM EST - Market closed

GRAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.4716.6315.9616.5116.510.76%532,249
Nov 21, 202415.1016.5415.1016.3816.388.55%752,705
Nov 20, 202414.9815.4814.6815.0915.092.03%481,166
Nov 19, 202413.8214.9413.7914.7914.795.64%416,714
Nov 18, 202415.0015.0913.5814.0014.00-5.41%1,377,558
Nov 15, 202415.9115.9114.4214.8014.80-6.39%832,534
Nov 14, 202416.0016.4315.6015.8115.81-0.69%497,168
Nov 13, 202414.8516.6614.8115.9215.925.50%1,258,138
Nov 12, 202415.2815.6314.9815.0915.09-1.37%672,145
Nov 11, 202414.6715.8314.5015.3015.305.66%870,947
Nov 8, 202414.9014.9614.2614.4814.48-2.82%450,412
Nov 7, 202413.9115.2313.6714.9014.907.81%744,817
Nov 6, 202413.6514.2113.5213.8213.82-0.65%483,181
Nov 5, 202414.1314.2913.7513.9113.91-0.50%364,240
Nov 4, 202413.2414.2013.2413.9813.983.17%443,885
Nov 1, 202413.5814.1213.4913.5513.55-0.15%579,918
Oct 31, 202413.6013.7513.2213.5713.57-0.37%417,595
Oct 30, 202412.9113.8712.7813.6213.624.85%651,517
Oct 29, 202412.9513.1112.7612.9912.990.39%263,548
Oct 28, 202413.1213.3512.8512.9412.94-0.46%522,344
Oct 25, 202413.1113.2512.8013.0013.000.15%328,661
Oct 24, 202413.7813.9112.9412.9812.98-5.12%484,988
Oct 23, 202413.9114.3213.6613.6813.68-4.13%501,323
Oct 22, 202414.4514.4513.8614.2714.27-1.52%339,340
Oct 21, 202414.7514.7914.2114.4914.49-1.83%346,080
Oct 18, 202414.3914.8813.6714.7614.763.94%585,065
Oct 17, 202414.3214.5013.9914.2014.20-0.84%475,651
Oct 16, 202413.9414.3813.8414.3214.322.21%619,922
Oct 15, 202413.9414.3513.6214.0114.011.01%488,791
Oct 14, 202414.5014.5013.8513.8713.87-4.28%686,033
Oct 11, 202413.3814.5013.3614.4914.4911.20%1,041,661
Oct 10, 202412.9113.1712.5713.0313.030.77%387,146
Oct 9, 202413.0013.1412.7212.9312.93-0.54%442,787
Oct 8, 202412.7513.2712.6113.0013.001.56%434,610
Oct 7, 202412.7813.1012.3312.8012.80-1.77%744,256
Oct 4, 202412.5713.1612.5713.0313.033.66%462,969
Oct 3, 202413.2213.2212.5712.5712.57-5.13%656,398
Oct 2, 202413.2513.7113.0813.2513.25-447,573
Oct 1, 202413.6813.8513.1513.2513.25-3.71%507,543
Sep 30, 202414.4214.5013.6413.7613.76-4.44%723,714
Sep 27, 202413.7014.4313.5414.4014.405.88%873,046
Sep 26, 202413.3013.8313.2113.6013.604.13%796,351
Sep 25, 202413.2313.4712.5613.0613.06-1.36%1,197,683
Sep 24, 202413.0313.7112.9913.2413.241.53%875,400
Sep 23, 202413.9514.1013.0213.0413.04-6.52%983,643
Sep 20, 202413.8114.0113.6913.9513.950.58%1,641,979
Sep 19, 202414.1914.4513.5613.8713.87-0.29%710,112
Sep 18, 202414.0714.3713.8413.9113.91-0.93%585,172
Sep 17, 202414.2814.4113.7814.0414.04-0.07%758,279
Sep 16, 202414.1014.1613.2614.0514.05-0.28%1,304,042
Sep 13, 202413.5614.2813.5614.0914.093.99%720,617
Sep 12, 202413.1413.7613.1113.5513.551.73%711,862
Sep 11, 202413.4113.6413.0813.3213.32-0.67%703,237
Sep 10, 202413.5813.5812.8113.4113.410.52%938,440
Sep 9, 202412.8213.7812.7913.3413.345.12%1,365,852
Sep 6, 202413.4713.6412.5612.6912.69-5.79%1,314,844
Sep 5, 202413.4013.6912.8413.4713.471.05%1,192,782
Sep 4, 202413.1514.2113.0513.3313.330.53%1,015,927
Sep 3, 202414.0014.2813.1613.2613.26-6.02%1,522,028
Aug 30, 202414.9414.9412.9214.1114.11-4.79%2,266,566
Aug 29, 202414.7115.2314.5414.8214.822.00%472,836
Aug 28, 202414.8114.9914.4014.5314.53-2.61%551,542
Aug 27, 202415.1315.2314.8114.9214.92-0.40%617,921
Aug 26, 202415.6615.9914.9514.9814.98-2.79%1,074,163
Aug 23, 202416.5816.9015.2515.4115.41-6.83%757,427
Aug 22, 202416.6217.4916.3116.5416.54-2.25%725,099
Aug 21, 202415.9017.0215.5616.9216.925.35%1,089,625
Aug 20, 202416.5017.2015.7016.0616.06-4.35%717,583
Aug 19, 202416.7516.9515.8916.7916.790.24%717,432
Aug 16, 202415.9516.7615.7416.7516.755.55%353,820
Aug 15, 202415.2016.1715.1815.8715.873.12%656,812
Aug 14, 202417.8717.9015.0915.3915.39-2.84%1,503,357
Aug 13, 202415.4016.3615.1915.8415.843.06%862,171
Aug 12, 202416.1216.1515.1315.3715.37-4.89%726,032
Aug 9, 202417.4817.8015.3516.1616.16-7.39%816,733
Aug 8, 202417.7518.0917.1117.4517.45-0.96%477,869
Aug 7, 202417.0318.4117.0017.6217.623.34%1,024,252
Aug 6, 202417.2117.8816.9017.0517.05-0.53%592,774
Aug 5, 202415.4817.6415.4017.1417.143.32%1,107,669
Aug 2, 202416.3716.9315.4116.5916.59-0.30%879,369
Aug 1, 202415.7916.8515.6516.6416.648.19%895,678
Jul 31, 202415.6415.9215.3615.3815.38-0.97%852,085
Jul 30, 202415.5816.0015.4115.5315.530.58%453,869
Jul 29, 202416.5416.5415.4315.4415.44-5.39%805,505
Jul 26, 202416.2016.4815.9116.3216.323.00%637,162
Jul 25, 202415.0116.2814.7115.8515.856.13%872,607
Jul 24, 202415.1915.4514.7714.9314.93-2.61%1,041,509
Jul 23, 202416.4016.5115.2015.3315.33-4.96%1,164,852
Jul 22, 202416.5817.0016.1016.1316.13-2.71%1,076,576
Jul 19, 202417.4917.6815.7816.5816.58-2.01%1,396,435
Jul 18, 202419.1319.9216.4716.9216.92-14.63%2,374,712
Jul 17, 202419.4421.4718.8719.8219.821.90%2,615,912
Jul 16, 202415.7419.8115.6919.4519.4524.76%3,613,936
Jul 15, 202415.0015.6014.9115.5915.595.27%1,170,451
Jul 12, 202414.7815.0714.5214.8114.811.65%803,702
Jul 11, 202414.0114.7013.6414.5714.574.82%830,506
Jul 10, 202414.0314.5013.7513.9013.90-0.82%846,379
Jul 9, 202414.7014.7713.4114.0214.02-4.98%2,186,543
Jul 8, 202415.2515.4614.3114.7514.75-2.96%1,822,841
Jul 5, 202415.4716.3515.1615.2015.20-1.87%2,911,122