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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202532.7733.3331.5132.7932.79-4.15%850,629
Jul 31, 202533.2635.1032.9134.2134.211.30%833,842
Jul 30, 202534.4235.2533.3133.7733.77-1.03%845,094
Jul 29, 202538.3538.3533.6934.1234.12-10.84%1,580,332
Jul 28, 202540.2941.0037.6038.2738.27-5.01%807,133
Jul 25, 202539.7640.6239.0140.2940.291.44%551,698
Jul 24, 202540.8141.0939.5839.7239.72-2.84%771,817
Jul 23, 202538.0041.2237.1040.8840.8810.01%1,425,209
Jul 22, 202534.4538.7033.7337.1637.168.18%1,666,031
Jul 21, 202535.4735.8434.0534.3534.35-2.39%819,744
Jul 18, 202536.3936.5834.8035.1935.19-2.03%992,360
Jul 17, 202536.5737.3935.3535.9235.92-1.88%990,689
Jul 16, 202538.0638.6934.5036.6136.61-4.98%1,941,823
Jul 15, 202540.3240.5638.3338.5338.53-4.11%1,170,518
Jul 14, 202540.2740.9138.6740.1840.18-1.35%791,176
Jul 11, 202542.6542.8240.3040.7340.73-6.13%768,369
Jul 10, 202542.1344.3041.2543.3943.392.99%808,480
Jul 9, 202543.5544.4841.9142.1342.13-1.66%909,741
Jul 8, 202545.0945.8142.4242.8442.84-4.48%1,021,191
Jul 7, 202546.0046.0542.9544.8544.85-4.00%1,248,376
Jul 3, 202547.3347.5145.4146.7246.72-1.77%1,042,680
Jul 2, 202548.2548.9445.3747.5647.56-3.39%1,418,865
Jul 1, 202550.3150.6548.0849.2349.23-4.26%1,451,377
Jun 30, 202549.0152.5648.4451.4251.426.26%1,375,128
Jun 27, 202549.2150.8746.4648.3948.39-2.00%5,793,289
Jun 26, 202546.7549.7645.5349.3849.386.94%944,868
Jun 25, 202544.7846.7944.1046.1846.185.06%856,661
Jun 24, 202544.3244.9943.2543.9543.952.04%725,258
Jun 23, 202544.5045.1141.6943.0743.07-5.61%1,049,437
Jun 20, 202549.5849.5844.4445.6345.63-5.80%2,221,920
Jun 18, 202543.0048.4740.9148.4448.4415.20%2,343,818
Jun 17, 202541.7343.7040.6042.0542.05-1.11%851,438
Jun 16, 202542.0343.3441.7042.5242.522.93%613,982
Jun 13, 202541.0043.1740.3041.3141.31-1.46%762,993
Jun 12, 202543.0643.7441.5241.9241.92-4.44%797,269
Jun 11, 202542.6344.3742.3643.8743.874.08%1,175,210
Jun 10, 202539.9042.5039.3342.1542.155.30%1,216,831
Jun 9, 202538.8941.2735.5040.0340.034.35%2,593,614
Jun 6, 202540.2440.8836.9438.3638.36-2.86%2,102,823
Jun 5, 202539.9043.2338.6239.4939.49-1.30%1,680,659
Jun 4, 202538.7640.8838.4040.0140.013.79%1,136,583
Jun 3, 202539.4941.0438.1038.5538.552.80%1,648,525
Jun 2, 202538.5041.2237.3537.5037.50-2.37%1,480,391
May 30, 202540.7441.0037.5038.4138.41-6.55%1,589,528
May 29, 202541.9542.5040.2041.1041.100.02%727,112
May 28, 202542.8542.9038.5541.0941.09-2.95%1,195,375
May 27, 202541.9344.7240.7642.3442.345.38%1,534,480
May 23, 202537.4040.5437.2740.1840.183.64%779,977
May 22, 202536.8841.2835.5038.7738.773.50%1,569,077
May 21, 202538.4340.2037.1037.4637.46-4.73%1,005,491