GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
13.00
+0.02 (0.15%)
Oct 25, 2024, 4:00 PM EDT - Market closed
GRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 13.78 | 13.91 | 12.94 | 12.98 | 12.98 | -5.12% | 484,988 |
| Oct 23, 2024 | 13.91 | 14.32 | 13.66 | 13.68 | 13.68 | -4.13% | 501,323 |
| Oct 22, 2024 | 14.45 | 14.45 | 13.86 | 14.27 | 14.27 | -1.52% | 339,340 |
| Oct 21, 2024 | 14.75 | 14.79 | 14.21 | 14.49 | 14.49 | -1.83% | 346,080 |
| Oct 18, 2024 | 14.39 | 14.88 | 13.67 | 14.76 | 14.76 | 3.94% | 585,065 |
| Oct 17, 2024 | 14.32 | 14.50 | 13.99 | 14.20 | 14.20 | -0.84% | 475,651 |
| Oct 16, 2024 | 13.94 | 14.38 | 13.84 | 14.32 | 14.32 | 2.21% | 619,922 |
| Oct 15, 2024 | 13.94 | 14.35 | 13.62 | 14.01 | 14.01 | 1.01% | 488,791 |
| Oct 14, 2024 | 14.50 | 14.50 | 13.85 | 13.87 | 13.87 | -4.28% | 686,033 |
| Oct 11, 2024 | 13.38 | 14.50 | 13.36 | 14.49 | 14.49 | 11.20% | 1,041,661 |
| Oct 10, 2024 | 12.91 | 13.17 | 12.57 | 13.03 | 13.03 | 0.77% | 387,146 |
| Oct 9, 2024 | 13.00 | 13.14 | 12.72 | 12.93 | 12.93 | -0.54% | 442,787 |
| Oct 8, 2024 | 12.75 | 13.27 | 12.61 | 13.00 | 13.00 | 1.56% | 434,610 |
| Oct 7, 2024 | 12.78 | 13.10 | 12.33 | 12.80 | 12.80 | -1.77% | 744,256 |
| Oct 4, 2024 | 12.57 | 13.16 | 12.57 | 13.03 | 13.03 | 3.66% | 462,969 |
| Oct 3, 2024 | 13.22 | 13.22 | 12.57 | 12.57 | 12.57 | -5.13% | 656,398 |
| Oct 2, 2024 | 13.25 | 13.71 | 13.08 | 13.25 | 13.25 | - | 447,573 |
| Oct 1, 2024 | 13.68 | 13.85 | 13.15 | 13.25 | 13.25 | -3.71% | 507,543 |
| Sep 30, 2024 | 14.42 | 14.50 | 13.64 | 13.76 | 13.76 | -4.44% | 723,714 |
| Sep 27, 2024 | 13.70 | 14.43 | 13.54 | 14.40 | 14.40 | 5.88% | 873,046 |
| Sep 26, 2024 | 13.30 | 13.83 | 13.21 | 13.60 | 13.60 | 4.13% | 796,351 |
| Sep 25, 2024 | 13.23 | 13.47 | 12.56 | 13.06 | 13.06 | -1.36% | 1,197,683 |
| Sep 24, 2024 | 13.03 | 13.71 | 12.99 | 13.24 | 13.24 | 1.53% | 875,400 |
| Sep 23, 2024 | 13.95 | 14.10 | 13.02 | 13.04 | 13.04 | -6.52% | 983,643 |
| Sep 20, 2024 | 13.81 | 14.01 | 13.69 | 13.95 | 13.95 | 0.58% | 1,641,979 |
| Sep 19, 2024 | 14.19 | 14.45 | 13.56 | 13.87 | 13.87 | -0.29% | 710,112 |
| Sep 18, 2024 | 14.07 | 14.37 | 13.84 | 13.91 | 13.91 | -0.93% | 585,172 |
| Sep 17, 2024 | 14.28 | 14.41 | 13.78 | 14.04 | 14.04 | -0.07% | 758,279 |
| Sep 16, 2024 | 14.10 | 14.16 | 13.26 | 14.05 | 14.05 | -0.28% | 1,304,042 |
| Sep 13, 2024 | 13.56 | 14.28 | 13.56 | 14.09 | 14.09 | 3.99% | 720,617 |
| Sep 12, 2024 | 13.14 | 13.76 | 13.11 | 13.55 | 13.55 | 1.73% | 711,862 |
| Sep 11, 2024 | 13.41 | 13.64 | 13.08 | 13.32 | 13.32 | -0.67% | 703,237 |
| Sep 10, 2024 | 13.58 | 13.58 | 12.81 | 13.41 | 13.41 | 0.52% | 938,440 |
| Sep 9, 2024 | 12.82 | 13.78 | 12.79 | 13.34 | 13.34 | 5.12% | 1,365,852 |
| Sep 6, 2024 | 13.47 | 13.64 | 12.56 | 12.69 | 12.69 | -5.79% | 1,314,844 |
| Sep 5, 2024 | 13.40 | 13.69 | 12.84 | 13.47 | 13.47 | 1.05% | 1,192,782 |
| Sep 4, 2024 | 13.15 | 14.21 | 13.05 | 13.33 | 13.33 | 0.53% | 1,015,927 |
| Sep 3, 2024 | 14.00 | 14.28 | 13.16 | 13.26 | 13.26 | -6.02% | 1,522,028 |
| Aug 30, 2024 | 14.94 | 14.94 | 12.92 | 14.11 | 14.11 | -4.79% | 2,266,566 |
| Aug 29, 2024 | 14.71 | 15.23 | 14.54 | 14.82 | 14.82 | 2.00% | 472,836 |
| Aug 28, 2024 | 14.81 | 14.99 | 14.40 | 14.53 | 14.53 | -2.61% | 551,542 |
| Aug 27, 2024 | 15.13 | 15.23 | 14.81 | 14.92 | 14.92 | -0.40% | 617,921 |
| Aug 26, 2024 | 15.66 | 15.99 | 14.95 | 14.98 | 14.98 | -2.79% | 1,074,163 |
| Aug 23, 2024 | 16.58 | 16.90 | 15.25 | 15.41 | 15.41 | -6.83% | 757,427 |
| Aug 22, 2024 | 16.62 | 17.49 | 16.31 | 16.54 | 16.54 | -2.25% | 725,099 |
| Aug 21, 2024 | 15.90 | 17.02 | 15.56 | 16.92 | 16.92 | 5.35% | 1,089,625 |
| Aug 20, 2024 | 16.50 | 17.20 | 15.70 | 16.06 | 16.06 | -4.35% | 717,583 |
| Aug 19, 2024 | 16.75 | 16.95 | 15.89 | 16.79 | 16.79 | 0.24% | 717,432 |
| Aug 16, 2024 | 15.95 | 16.76 | 15.74 | 16.75 | 16.75 | 5.55% | 353,820 |
| Aug 15, 2024 | 15.20 | 16.17 | 15.18 | 15.87 | 15.87 | 3.12% | 656,812 |
| Aug 14, 2024 | 17.87 | 17.90 | 15.09 | 15.39 | 15.39 | -2.84% | 1,503,357 |
| Aug 13, 2024 | 15.40 | 16.36 | 15.19 | 15.84 | 15.84 | 3.06% | 862,171 |
| Aug 12, 2024 | 16.12 | 16.15 | 15.13 | 15.37 | 15.37 | -4.89% | 726,032 |
| Aug 9, 2024 | 17.48 | 17.80 | 15.35 | 16.16 | 16.16 | -7.39% | 816,733 |
| Aug 8, 2024 | 17.75 | 18.09 | 17.11 | 17.45 | 17.45 | -0.96% | 477,869 |
| Aug 7, 2024 | 17.03 | 18.41 | 17.00 | 17.62 | 17.62 | 3.34% | 1,024,252 |
| Aug 6, 2024 | 17.21 | 17.88 | 16.90 | 17.05 | 17.05 | -0.53% | 592,774 |
| Aug 5, 2024 | 15.48 | 17.64 | 15.40 | 17.14 | 17.14 | 3.32% | 1,107,669 |
| Aug 2, 2024 | 16.37 | 16.93 | 15.41 | 16.59 | 16.59 | -0.30% | 879,369 |
| Aug 1, 2024 | 15.79 | 16.85 | 15.65 | 16.64 | 16.64 | 8.19% | 895,678 |
| Jul 31, 2024 | 15.64 | 15.92 | 15.36 | 15.38 | 15.38 | -0.97% | 852,085 |
| Jul 30, 2024 | 15.58 | 16.00 | 15.41 | 15.53 | 15.53 | 0.58% | 453,869 |
| Jul 29, 2024 | 16.54 | 16.54 | 15.43 | 15.44 | 15.44 | -5.39% | 805,505 |
| Jul 26, 2024 | 16.20 | 16.48 | 15.91 | 16.32 | 16.32 | 3.00% | 637,162 |
| Jul 25, 2024 | 15.01 | 16.28 | 14.71 | 15.85 | 15.85 | 6.13% | 872,607 |
| Jul 24, 2024 | 15.19 | 15.45 | 14.77 | 14.93 | 14.93 | -2.61% | 1,041,509 |
| Jul 23, 2024 | 16.40 | 16.51 | 15.20 | 15.33 | 15.33 | -4.96% | 1,164,852 |
| Jul 22, 2024 | 16.58 | 17.00 | 16.10 | 16.13 | 16.13 | -2.71% | 1,076,576 |
| Jul 19, 2024 | 17.49 | 17.68 | 15.78 | 16.58 | 16.58 | -2.01% | 1,396,435 |
| Jul 18, 2024 | 19.13 | 19.92 | 16.47 | 16.92 | 16.92 | -14.63% | 2,374,712 |
| Jul 17, 2024 | 19.44 | 21.47 | 18.87 | 19.82 | 19.82 | 1.90% | 2,615,912 |
| Jul 16, 2024 | 15.74 | 19.81 | 15.69 | 19.45 | 19.45 | 24.76% | 3,613,936 |
| Jul 15, 2024 | 15.00 | 15.60 | 14.91 | 15.59 | 15.59 | 5.27% | 1,170,451 |
| Jul 12, 2024 | 14.78 | 15.07 | 14.52 | 14.81 | 14.81 | 1.65% | 803,702 |
| Jul 11, 2024 | 14.01 | 14.70 | 13.64 | 14.57 | 14.57 | 4.82% | 830,506 |
| Jul 10, 2024 | 14.03 | 14.50 | 13.75 | 13.90 | 13.90 | -0.82% | 846,379 |
| Jul 9, 2024 | 14.70 | 14.77 | 13.41 | 14.02 | 14.02 | -4.98% | 2,186,543 |
| Jul 8, 2024 | 15.25 | 15.46 | 14.31 | 14.75 | 14.75 | -2.96% | 1,822,841 |
| Jul 5, 2024 | 15.47 | 16.35 | 15.16 | 15.20 | 15.20 | -1.87% | 2,911,122 |
| Jul 3, 2024 | 15.05 | 15.58 | 14.20 | 15.49 | 15.49 | 2.92% | 1,952,679 |
| Jul 2, 2024 | 15.00 | 15.77 | 14.97 | 15.05 | 15.05 | 0.60% | 1,813,484 |
| Jul 1, 2024 | 15.14 | 15.40 | 14.67 | 14.96 | 14.96 | -2.67% | 1,991,636 |
| Jun 28, 2024 | 15.22 | 16.42 | 14.57 | 15.37 | 15.37 | 1.39% | 4,399,121 |
| Jun 27, 2024 | 16.61 | 16.73 | 15.00 | 15.16 | 15.16 | -9.38% | 4,831,480 |
| Jun 26, 2024 | 18.34 | 18.49 | 16.25 | 16.73 | 16.73 | -1.59% | 5,052,325 |