Skip to main content
GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
18.49
+1.07 (6.14%)
Jan 21, 2025, 4:00 PM EST - Market closed

GRAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202517.5419.2317.5018.4918.496.14%790,632
Jan 17, 202517.5817.8117.1217.4217.420.09%483,973
Jan 16, 202517.7518.6816.5617.4117.41-1.00%1,122,348
Jan 15, 202518.9220.0817.5417.5817.58-2.87%1,080,416
Jan 14, 202518.7419.3617.8418.1018.10-2.53%614,919
Jan 13, 202517.4918.7316.9818.5718.574.74%1,027,071
Jan 10, 202517.5018.1316.8117.7317.730.40%517,858
Jan 8, 202517.7218.2216.6017.6617.66-1.18%829,130
Jan 7, 202519.6219.9517.7517.8717.87-9.15%730,464
Jan 6, 202519.7620.7319.5419.6719.671.13%531,771
Jan 3, 202518.0019.4517.8419.4519.458.54%413,797
Jan 2, 202517.8218.5617.5817.9217.920.39%506,270
Dec 31, 202418.8318.8717.4517.8517.85-4.24%728,782
Dec 30, 202419.2619.4918.0518.6418.64-4.90%545,765
Dec 27, 202419.2520.0618.8619.6019.600.98%363,184
Dec 26, 202418.7719.4918.4919.4119.413.19%371,285
Dec 24, 202418.6618.9618.3518.8118.810.48%289,458
Dec 23, 202418.3519.0917.9118.7218.722.02%628,162
Dec 20, 202416.5619.1416.5518.3518.357.06%3,363,035
Dec 19, 202418.7219.0016.1017.1417.14-5.25%2,429,315
Dec 18, 202423.8624.5017.8818.0918.09-23.41%2,779,444
Dec 17, 202423.0224.9222.7423.6223.623.87%894,615
Dec 16, 202422.1623.7821.6022.7422.742.62%1,086,724
Dec 13, 202420.9422.3520.3822.1622.166.64%873,464
Dec 12, 202420.2721.8020.2520.7820.781.56%763,904
Dec 11, 202420.6021.9820.4020.4620.46-0.22%768,649
Dec 10, 202421.4321.8920.4320.5120.51-6.03%1,023,496
Dec 9, 202422.0022.6421.1421.8221.820.93%796,349
Dec 6, 202422.7623.4421.3121.6221.62-3.53%972,661
Dec 5, 202420.3222.8520.2322.4122.4110.78%1,539,313
Dec 4, 202419.2020.5919.1220.2320.234.49%1,322,191
Dec 3, 202418.6119.4418.1619.3619.363.36%1,162,642
Dec 2, 202417.5019.7717.5018.7318.737.03%1,382,052
Nov 29, 202417.5017.9517.2617.5017.500.29%265,811
Nov 27, 202417.4518.3717.2817.4517.45-0.40%760,014
Nov 26, 202417.5417.8317.2417.5217.52-0.90%843,350
Nov 25, 202416.6517.8416.4917.6817.687.12%1,017,778
Nov 22, 202416.4716.6315.9616.5116.510.76%532,249
Nov 21, 202415.1016.5415.1016.3816.388.55%752,705
Nov 20, 202414.9815.4814.6815.0915.092.03%481,166
Nov 19, 202413.8214.9413.7914.7914.795.64%416,714
Nov 18, 202415.0015.0913.5814.0014.00-5.41%1,377,558
Nov 15, 202415.9115.9114.4214.8014.80-6.39%832,534
Nov 14, 202416.0016.4315.6015.8115.81-0.69%497,168
Nov 13, 202414.8516.6614.8115.9215.925.50%1,258,138
Nov 12, 202415.2815.6314.9815.0915.09-1.37%672,145
Nov 11, 202414.6715.8314.5015.3015.305.66%870,947
Nov 8, 202414.9014.9614.2614.4814.48-2.82%450,412
Nov 7, 202413.9115.2313.6714.9014.907.81%744,817
Nov 6, 202413.6514.2113.5213.8213.82-0.65%483,181
Nov 5, 202414.1314.2913.7513.9113.91-0.50%364,240
Nov 4, 202413.2414.2013.2413.9813.983.17%443,885
Nov 1, 202413.5814.1213.4913.5513.55-0.15%579,918
Oct 31, 202413.6013.7513.2213.5713.57-0.37%417,595
Oct 30, 202412.9113.8712.7813.6213.624.85%651,517
Oct 29, 202412.9513.1112.7612.9912.990.39%263,548
Oct 28, 202413.1213.3512.8512.9412.94-0.46%522,344
Oct 25, 202413.1113.2512.8013.0013.000.15%328,661
Oct 24, 202413.7813.9112.9412.9812.98-5.12%484,988
Oct 23, 202413.9114.3213.6613.6813.68-4.13%501,323
Oct 22, 202414.4514.4513.8614.2714.27-1.52%339,340
Oct 21, 202414.7514.7914.2114.4914.49-1.83%346,080
Oct 18, 202414.3914.8813.6714.7614.763.94%585,065
Oct 17, 202414.3214.5013.9914.2014.20-0.84%475,651
Oct 16, 202413.9414.3813.8414.3214.322.21%619,922
Oct 15, 202413.9414.3513.6214.0114.011.01%488,791
Oct 14, 202414.5014.5013.8513.8713.87-4.28%686,033
Oct 11, 202413.3814.5013.3614.4914.4911.20%1,041,661
Oct 10, 202412.9113.1712.5713.0313.030.77%387,146
Oct 9, 202413.0013.1412.7212.9312.93-0.54%442,787
Oct 8, 202412.7513.2712.6113.0013.001.56%434,610
Oct 7, 202412.7813.1012.3312.8012.80-1.77%744,256
Oct 4, 202412.5713.1612.5713.0313.033.66%462,969
Oct 3, 202413.2213.2212.5712.5712.57-5.13%656,398
Oct 2, 202413.2513.7113.0813.2513.25-447,573
Oct 1, 202413.6813.8513.1513.2513.25-3.71%507,543
Sep 30, 202414.4214.5013.6413.7613.76-4.44%723,714
Sep 27, 202413.7014.4313.5414.4014.405.88%873,046
Sep 26, 202413.3013.8313.2113.6013.604.13%796,351
Sep 25, 202413.2313.4712.5613.0613.06-1.36%1,197,683
Sep 24, 202413.0313.7112.9913.2413.241.53%875,400
Sep 23, 202413.9514.1013.0213.0413.04-6.52%983,643
Sep 20, 202413.8114.0113.6913.9513.950.58%1,641,979
Sep 19, 202414.1914.4513.5613.8713.87-0.29%710,112
Sep 18, 202414.0714.3713.8413.9113.91-0.93%585,172
Sep 17, 202414.2814.4113.7814.0414.04-0.07%758,279
Sep 16, 202414.1014.1613.2614.0514.05-0.28%1,304,042
Sep 13, 202413.5614.2813.5614.0914.093.99%720,617
Sep 12, 202413.1413.7613.1113.5513.551.73%711,862
Sep 11, 202413.4113.6413.0813.3213.32-0.67%703,237
Sep 10, 202413.5813.5812.8113.4113.410.52%938,440
Sep 9, 202412.8213.7812.7913.3413.345.12%1,365,852
Sep 6, 202413.4713.6412.5612.6912.69-5.79%1,314,844
Sep 5, 202413.4013.6912.8413.4713.471.05%1,192,782
Sep 4, 202413.1514.2113.0513.3313.330.53%1,015,927
Sep 3, 202414.0014.2813.1613.2613.26-6.02%1,522,028
Aug 30, 202414.9414.9412.9214.1114.11-4.79%2,266,566
Aug 29, 202414.7115.2314.5414.8214.822.00%472,836
Aug 28, 202414.8114.9914.4014.5314.53-2.61%551,542
Aug 27, 202415.1315.2314.8114.9214.92-0.40%617,921