GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.44	44.95	41.53	43.06	43.06	-2.89%	1,567,796
Mar 12, 2026	45.24	45.98	43.62	44.34	44.34	-4.30%	1,052,353
Mar 11, 2026	47.50	48.64	45.54	46.33	46.33	-4.81%	1,089,495
Mar 10, 2026	50.00	51.15	47.94	48.67	48.67	-2.31%	849,493
Mar 9, 2026	49.65	50.77	46.62	49.82	49.82	-0.82%	1,573,462
Mar 6, 2026	50.00	51.15	49.26	50.23	50.23	-3.03%	990,788
Mar 5, 2026	53.00	55.15	50.31	51.80	51.80	-4.15%	1,133,958
Mar 4, 2026	53.08	56.15	52.02	54.04	54.04	2.43%	892,156
Mar 3, 2026	50.61	53.50	49.26	52.76	52.76	0.25%	1,034,456
Mar 2, 2026	49.32	53.09	48.07	52.63	52.63	-1.13%	1,563,910
Feb 27, 2026	56.00	56.87	52.56	53.23	53.23	-8.38%	1,887,728
Feb 26, 2026	51.80	58.28	50.43	58.10	58.10	12.18%	1,494,260
Feb 25, 2026	49.08	53.42	47.76	51.79	51.79	2.86%	2,050,252
Feb 24, 2026	42.71	52.00	42.47	50.35	50.35	17.01%	3,459,205
Feb 23, 2026	48.55	48.98	41.50	43.03	43.03	-14.30%	5,419,268
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
Feb 2, 2026	97.81	103.79	97.81	103.67	103.67	5.98%	489,613
Jan 30, 2026	99.85	104.38	97.10	97.82	97.82	-3.13%	799,181
Jan 29, 2026	99.77	102.56	97.51	100.98	100.98	-0.02%	689,996
Jan 28, 2026	108.51	108.90	99.47	101.00	101.00	-7.32%	1,038,538
Jan 27, 2026	106.35	111.00	102.00	108.98	108.98	2.51%	922,728
Jan 26, 2026	104.51	112.42	101.05	106.31	106.31	1.34%	812,565
Jan 23, 2026	113.17	114.03	104.31	104.90	104.90	-9.62%	1,222,446
Jan 22, 2026	101.07	118.84	100.23	116.06	116.06	14.83%	1,393,816
Jan 21, 2026	101.31	103.67	98.56	101.07	101.07	-0.24%	941,464
Jan 20, 2026	93.75	106.25	93.00	101.31	101.31	4.77%	1,161,638
Jan 16, 2026	98.26	100.69	95.13	96.70	96.70	-0.76%	727,778
Jan 15, 2026	104.94	106.11	96.68	97.44	97.44	-6.98%	740,929
Jan 14, 2026	102.74	105.18	97.82	104.75	104.75	2.73%	519,595
Jan 13, 2026	104.39	105.05	98.68	101.97	101.97	-3.74%	535,479
Jan 12, 2026	99.93	108.93	94.83	105.93	105.93	5.82%	1,001,228
Jan 9, 2026	99.52	100.47	97.05	100.10	100.10	2.10%	535,716
Jan 8, 2026	101.67	101.67	96.70	98.04	98.04	-5.36%	940,292
Jan 7, 2026	103.55	107.47	102.17	103.59	103.59	-0.38%	926,365
Jan 6, 2026	96.33	104.91	96.00	103.98	103.98	8.60%	803,980
Jan 5, 2026	89.06	96.09	87.27	95.75	95.75	7.74%	590,804
Jan 2, 2026	86.96	89.45	85.30	88.87	88.87	3.83%	426,466
Dec 31, 2025	85.23	87.30	84.08	85.59	85.59	0.34%	762,521