GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
38.36
-1.13 (-2.86%)
At close: Jun 6, 2025, 4:00 PM
39.00
+0.64 (1.67%)
After-hours: Jun 6, 2025, 4:55 PM EDT
GRAIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 39.95 | 40.88 | 36.95 | 38.39 | - | -2.79% | 2,101,134 |
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 |
May 20, 2025 | 38.11 | 40.68 | 37.33 | 39.32 | 39.32 | 2.85% | 959,082 |
May 19, 2025 | 37.99 | 40.36 | 36.43 | 38.23 | 38.23 | -4.21% | 1,678,711 |
May 16, 2025 | 39.10 | 41.98 | 37.03 | 39.91 | 39.91 | 2.36% | 2,075,772 |
May 15, 2025 | 32.20 | 39.00 | 32.15 | 38.99 | 38.99 | 18.55% | 2,565,988 |
May 14, 2025 | 37.40 | 40.25 | 32.35 | 32.89 | 32.89 | -23.32% | 5,135,572 |
May 13, 2025 | 36.25 | 44.13 | 36.25 | 42.89 | 42.89 | 19.17% | 3,022,847 |
May 12, 2025 | 36.53 | 38.00 | 35.19 | 35.99 | 35.99 | 2.24% | 891,084 |
May 9, 2025 | 36.30 | 37.23 | 35.00 | 35.20 | 35.20 | -2.49% | 878,750 |
May 8, 2025 | 35.49 | 37.32 | 34.00 | 36.10 | 36.10 | 4.00% | 1,121,606 |
May 7, 2025 | 32.40 | 35.92 | 32.07 | 34.71 | 34.71 | 7.93% | 1,371,613 |
May 6, 2025 | 33.00 | 34.15 | 31.39 | 32.16 | 32.16 | -6.13% | 1,270,775 |
May 5, 2025 | 35.49 | 35.56 | 32.76 | 34.26 | 34.26 | -4.23% | 821,882 |
May 2, 2025 | 33.06 | 36.36 | 33.06 | 35.78 | 35.78 | 10.11% | 1,690,073 |
May 1, 2025 | 35.13 | 35.71 | 32.41 | 32.49 | 32.49 | -5.81% | 1,319,998 |
Apr 30, 2025 | 35.00 | 35.17 | 33.13 | 34.50 | 34.50 | -6.28% | 1,024,774 |
Apr 29, 2025 | 36.96 | 37.35 | 34.04 | 36.81 | 36.81 | -0.26% | 1,515,900 |
Apr 28, 2025 | 37.28 | 40.92 | 36.43 | 36.90 | 36.90 | -0.81% | 1,295,972 |
Apr 25, 2025 | 36.99 | 38.01 | 36.21 | 37.20 | 37.20 | -1.30% | 939,923 |
Apr 24, 2025 | 34.44 | 38.10 | 34.11 | 37.69 | 37.69 | 11.64% | 1,068,712 |
Apr 23, 2025 | 32.48 | 36.19 | 32.14 | 33.76 | 33.76 | 13.71% | 1,988,960 |
Apr 22, 2025 | 26.95 | 29.87 | 26.76 | 29.69 | 29.69 | 12.38% | 1,392,060 |
Apr 21, 2025 | 27.20 | 27.92 | 26.05 | 26.42 | 26.42 | -2.15% | 1,107,701 |
Apr 17, 2025 | 26.77 | 27.40 | 25.56 | 27.00 | 27.00 | 1.89% | 644,461 |
Apr 16, 2025 | 25.55 | 27.47 | 25.12 | 26.50 | 26.50 | 2.18% | 1,037,576 |
Apr 15, 2025 | 24.94 | 26.86 | 24.75 | 25.94 | 25.94 | 4.37% | 1,031,717 |
Apr 14, 2025 | 24.88 | 25.87 | 23.80 | 24.85 | 24.85 | 6.84% | 1,243,230 |
Apr 11, 2025 | 22.91 | 23.43 | 22.30 | 23.26 | 23.26 | 2.26% | 1,026,629 |
Apr 10, 2025 | 24.14 | 24.62 | 21.80 | 22.75 | 22.75 | -8.65% | 1,106,387 |
Apr 9, 2025 | 21.01 | 25.86 | 20.53 | 24.90 | 24.90 | 16.41% | 1,943,460 |
Apr 8, 2025 | 25.96 | 26.20 | 21.00 | 21.39 | 21.39 | -10.78% | 1,874,544 |
Apr 7, 2025 | 20.68 | 24.36 | 20.44 | 23.98 | 23.98 | 7.75% | 1,655,563 |
Apr 4, 2025 | 24.02 | 24.50 | 21.29 | 22.25 | 22.25 | -10.57% | 1,621,028 |
Apr 3, 2025 | 24.00 | 26.70 | 24.00 | 24.88 | 24.88 | -4.82% | 920,067 |
Apr 2, 2025 | 24.67 | 27.58 | 24.08 | 26.14 | 26.14 | 4.14% | 1,193,215 |
Apr 1, 2025 | 25.29 | 25.62 | 24.50 | 25.10 | 25.10 | -1.72% | 805,257 |
Mar 31, 2025 | 25.96 | 26.16 | 24.88 | 25.54 | 25.54 | -5.16% | 948,589 |
Mar 28, 2025 | 28.99 | 28.99 | 26.16 | 26.93 | 26.93 | -5.77% | 949,149 |
Mar 27, 2025 | 27.76 | 29.50 | 26.76 | 28.58 | 28.58 | 0.67% | 886,554 |