GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	25.96	26.10	24.88	25.49	-	-5.35%	494,864
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
Feb 10, 2025	32.50	34.71	31.87	33.37	33.37	3.60%	1,048,650
Feb 7, 2025	33.00	33.36	31.01	32.21	32.21	-2.36%	740,661
Feb 6, 2025	34.19	35.67	31.31	32.99	32.99	-4.07%	1,553,147
Feb 5, 2025	28.41	34.44	28.41	34.39	34.39	21.61%	1,460,552
Feb 4, 2025	29.33	29.98	27.50	28.28	28.28	-1.94%	843,805
Feb 3, 2025	28.58	30.15	27.60	28.84	28.84	-4.76%	1,240,529
Jan 31, 2025	31.92	32.65	27.85	30.28	30.28	-3.90%	1,748,469
Jan 30, 2025	27.25	31.59	26.68	31.51	31.51	18.17%	1,480,524
Jan 29, 2025	26.97	28.45	26.40	26.67	26.67	-1.39%	786,301
Jan 28, 2025	26.55	27.98	25.79	27.04	27.04	4.04%	806,873
Jan 27, 2025	27.81	28.40	23.34	25.99	25.99	-9.16%	1,543,800
Jan 24, 2025	26.19	29.79	25.61	28.61	28.61	10.17%	2,358,398
Jan 23, 2025	22.76	26.14	22.00	25.97	25.97	14.71%	1,651,166
Jan 22, 2025	18.81	23.73	18.80	22.64	22.64	22.44%	2,895,980
Jan 21, 2025	17.54	19.23	17.50	18.49	18.49	6.14%	800,570
Jan 17, 2025	17.58	17.81	17.12	17.42	17.42	0.09%	483,973