GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
88.20
+2.55 (2.98%)
Nov 21, 2025, 9:54 AM EST - Market open
GRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | - | 0.58% | 27,587 |
| Nov 20, 2025 | 90.91 | 97.75 | 83.51 | 85.65 | 85.65 | -2.64% | 1,574,158 |
| Nov 19, 2025 | 82.07 | 88.95 | 80.33 | 87.97 | 87.97 | 7.99% | 979,506 |
| Nov 18, 2025 | 78.62 | 82.64 | 75.11 | 81.46 | 81.46 | -4.10% | 1,988,054 |
| Nov 17, 2025 | 79.20 | 90.50 | 77.67 | 84.94 | 84.94 | 6.67% | 1,267,361 |
| Nov 14, 2025 | 77.68 | 84.80 | 75.00 | 79.63 | 79.63 | -4.29% | 1,166,143 |
| Nov 13, 2025 | 86.13 | 91.42 | 80.00 | 83.20 | 83.20 | -1.85% | 1,291,143 |
| Nov 12, 2025 | 88.57 | 89.76 | 84.32 | 84.77 | 84.77 | 1.65% | 965,843 |
| Nov 11, 2025 | 85.81 | 88.34 | 82.00 | 83.39 | 83.39 | -2.02% | 657,728 |
| Nov 10, 2025 | 83.75 | 88.50 | 83.00 | 85.11 | 85.11 | 7.19% | 599,685 |
| Nov 7, 2025 | 77.95 | 79.45 | 74.00 | 79.40 | 79.40 | -0.82% | 1,002,456 |
| Nov 6, 2025 | 85.12 | 86.19 | 77.00 | 80.06 | 80.06 | -5.41% | 970,333 |
| Nov 5, 2025 | 81.51 | 85.71 | 79.00 | 84.64 | 84.64 | 4.90% | 825,024 |
| Nov 4, 2025 | 85.87 | 86.70 | 80.60 | 80.69 | 80.69 | -10.15% | 1,607,275 |
| Nov 3, 2025 | 90.00 | 93.01 | 88.42 | 89.81 | 89.81 | -2.31% | 895,970 |
| Oct 31, 2025 | 91.29 | 95.25 | 88.46 | 91.93 | 91.93 | 0.86% | 1,122,975 |
| Oct 30, 2025 | 85.77 | 95.20 | 85.25 | 91.15 | 91.15 | 6.97% | 1,613,716 |
| Oct 29, 2025 | 87.97 | 91.88 | 85.01 | 85.21 | 85.21 | -1.33% | 843,833 |
| Oct 28, 2025 | 84.33 | 86.76 | 82.46 | 86.36 | 86.36 | 1.60% | 425,251 |
| Oct 27, 2025 | 91.68 | 91.68 | 83.26 | 85.00 | 85.00 | -4.91% | 797,917 |
| Oct 24, 2025 | 84.94 | 92.79 | 83.71 | 89.39 | 89.39 | 8.15% | 1,030,406 |
| Oct 23, 2025 | 79.02 | 82.88 | 78.60 | 82.65 | 82.65 | 3.62% | 776,110 |
| Oct 22, 2025 | 83.89 | 87.95 | 75.10 | 79.76 | 79.76 | -4.72% | 1,278,138 |
| Oct 21, 2025 | 90.13 | 92.28 | 81.85 | 83.71 | 83.71 | -8.86% | 1,297,476 |
| Oct 20, 2025 | 89.54 | 103.00 | 88.18 | 91.85 | 91.85 | 17.76% | 3,547,593 |
| Oct 17, 2025 | 85.30 | 85.50 | 76.41 | 78.00 | 78.00 | -9.73% | 1,235,283 |
| Oct 16, 2025 | 82.02 | 89.57 | 82.00 | 86.41 | 86.41 | 14.42% | 2,092,010 |
| Oct 15, 2025 | 68.88 | 76.22 | 68.69 | 75.52 | 75.52 | 8.99% | 931,113 |
| Oct 14, 2025 | 67.38 | 71.59 | 65.60 | 69.29 | 69.29 | -1.63% | 602,362 |
| Oct 13, 2025 | 68.35 | 70.84 | 65.27 | 70.44 | 70.44 | 6.52% | 604,948 |
| Oct 10, 2025 | 71.40 | 72.83 | 65.54 | 66.13 | 66.13 | -7.03% | 1,057,462 |
| Oct 9, 2025 | 72.75 | 75.53 | 69.63 | 71.13 | 71.13 | -2.28% | 1,077,147 |
| Oct 8, 2025 | 62.99 | 72.95 | 61.50 | 72.79 | 72.79 | 15.87% | 1,210,692 |
| Oct 7, 2025 | 61.70 | 64.73 | 60.24 | 62.82 | 62.82 | 1.82% | 765,905 |
| Oct 6, 2025 | 66.47 | 66.53 | 60.02 | 61.70 | 61.70 | -5.87% | 1,265,170 |
| Oct 3, 2025 | 67.00 | 73.74 | 64.13 | 65.55 | 65.55 | 1.26% | 2,169,357 |
| Oct 2, 2025 | 63.18 | 64.84 | 62.05 | 64.73 | 64.73 | 4.30% | 736,420 |
| Oct 1, 2025 | 58.79 | 62.71 | 58.50 | 62.06 | 62.06 | 4.96% | 956,817 |
| Sep 30, 2025 | 58.77 | 59.70 | 56.75 | 59.13 | 59.13 | 0.61% | 1,182,757 |
| Sep 29, 2025 | 50.65 | 59.20 | 50.38 | 58.77 | 58.77 | 17.87% | 2,071,569 |
| Sep 26, 2025 | 48.50 | 50.24 | 48.01 | 49.86 | 49.86 | 3.32% | 801,312 |
| Sep 25, 2025 | 45.07 | 48.39 | 43.82 | 48.26 | 48.26 | 3.61% | 878,018 |
| Sep 24, 2025 | 46.65 | 48.44 | 45.56 | 46.58 | 46.58 | -0.85% | 733,118 |
| Sep 23, 2025 | 45.96 | 49.50 | 45.51 | 46.98 | 46.98 | 5.62% | 1,414,557 |
| Sep 22, 2025 | 41.70 | 45.60 | 41.70 | 44.48 | 44.48 | 6.79% | 1,226,390 |
| Sep 19, 2025 | 39.52 | 41.93 | 39.30 | 41.65 | 41.65 | 5.20% | 1,510,438 |
| Sep 18, 2025 | 39.18 | 40.05 | 38.89 | 39.59 | 39.59 | 3.31% | 662,448 |
| Sep 17, 2025 | 38.74 | 39.51 | 36.98 | 38.32 | 38.32 | -1.20% | 550,110 |
| Sep 16, 2025 | 39.20 | 39.25 | 38.05 | 38.79 | 38.79 | -1.39% | 473,202 |
| Sep 15, 2025 | 38.41 | 39.58 | 38.13 | 39.33 | 39.33 | 3.39% | 485,263 |