GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	31.35	31.60	28.17	28.39	28.39	-9.01%	1,091,605
Mar 25, 2025	32.06	32.63	30.01	31.20	31.20	-2.89%	685,413
Mar 24, 2025	31.50	33.49	31.45	32.13	32.13	6.07%	1,286,119
Mar 21, 2025	27.82	31.12	26.96	30.29	30.29	8.92%	1,740,673
Mar 20, 2025	27.48	29.66	27.28	27.81	27.81	-0.71%	860,946
Mar 19, 2025	28.17	29.27	27.57	28.01	28.01	-0.60%	1,158,641
Mar 18, 2025	29.19	29.19	26.66	28.18	28.18	-3.26%	950,865
Mar 17, 2025	29.86	31.10	28.26	29.13	29.13	-2.05%	796,062
Mar 14, 2025	27.58	29.75	26.51	29.74	29.74	10.48%	1,413,748
Mar 13, 2025	30.65	30.65	26.72	26.92	26.92	-12.74%	1,579,013
Mar 12, 2025	31.10	32.18	29.32	30.85	30.85	1.02%	1,394,038
Mar 11, 2025	32.51	32.99	29.40	30.54	30.54	-4.83%	2,118,337
Mar 10, 2025	31.83	32.44	29.02	32.09	32.09	-2.40%	2,101,516
Mar 7, 2025	33.32	34.22	30.29	32.88	32.88	-1.70%	2,426,527
Mar 6, 2025	37.72	38.09	33.06	33.45	33.45	-12.66%	1,638,948
Mar 5, 2025	41.51	44.04	38.23	38.30	38.30	-7.79%	1,742,796
Mar 4, 2025	34.52	45.51	34.26	41.54	41.54	14.33%	2,239,570
Mar 3, 2025	40.24	41.11	35.33	36.33	36.33	-5.78%	1,144,117
Feb 28, 2025	39.29	41.18	37.15	38.56	38.56	-1.85%	1,315,178
Feb 27, 2025	45.00	45.99	39.08	39.29	39.29	-10.45%	959,290
Feb 26, 2025	44.27	47.25	42.84	43.87	43.87	1.76%	1,600,317
Feb 25, 2025	44.01	45.11	39.78	43.11	43.11	-4.83%	1,818,597
Feb 24, 2025	38.99	47.74	38.87	45.30	45.30	11.22%	2,063,130
Feb 21, 2025	49.00	49.00	37.85	40.73	40.73	-14.72%	2,845,587
Feb 20, 2025	49.04	51.22	45.68	47.76	47.76	-9.20%	1,594,145
Feb 19, 2025	47.87	55.50	47.50	52.60	52.60	11.61%	2,032,382
Feb 18, 2025	57.42	63.99	45.22	47.13	47.13	-14.34%	5,372,480
Feb 14, 2025	50.30	55.32	48.90	55.02	55.02	4.64%	3,159,409
Feb 13, 2025	39.92	52.85	39.92	52.58	52.58	33.93%	5,015,301
Feb 12, 2025	32.33	39.48	32.06	39.26	39.26	18.43%	1,780,298
Feb 11, 2025	33.31	34.26	32.62	33.15	33.15	-0.66%	453,471