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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202539.9540.8836.9538.39--2.79%2,101,134
Jun 5, 202539.9043.2338.6239.4939.49-1.30%1,680,659
Jun 4, 202538.7640.8838.4040.0140.013.79%1,136,583
Jun 3, 202539.4941.0438.1038.5538.552.80%1,648,525
Jun 2, 202538.5041.2237.3537.5037.50-2.37%1,480,391
May 30, 202540.7441.0037.5038.4138.41-6.55%1,589,528
May 29, 202541.9542.5040.2041.1041.100.02%727,112
May 28, 202542.8542.9038.5541.0941.09-2.95%1,195,375
May 27, 202541.9344.7240.7642.3442.345.38%1,534,480
May 23, 202537.4040.5437.2740.1840.183.64%779,977
May 22, 202536.8841.2835.5038.7738.773.50%1,569,077
May 21, 202538.4340.2037.1037.4637.46-4.73%1,005,491
May 20, 202538.1140.6837.3339.3239.322.85%959,082
May 19, 202537.9940.3636.4338.2338.23-4.21%1,678,711
May 16, 202539.1041.9837.0339.9139.912.36%2,075,772
May 15, 202532.2039.0032.1538.9938.9918.55%2,565,988
May 14, 202537.4040.2532.3532.8932.89-23.32%5,135,572
May 13, 202536.2544.1336.2542.8942.8919.17%3,022,847
May 12, 202536.5338.0035.1935.9935.992.24%891,084
May 9, 202536.3037.2335.0035.2035.20-2.49%878,750
May 8, 202535.4937.3234.0036.1036.104.00%1,121,606
May 7, 202532.4035.9232.0734.7134.717.93%1,371,613
May 6, 202533.0034.1531.3932.1632.16-6.13%1,270,775
May 5, 202535.4935.5632.7634.2634.26-4.23%821,882
May 2, 202533.0636.3633.0635.7835.7810.11%1,690,073
May 1, 202535.1335.7132.4132.4932.49-5.81%1,319,998
Apr 30, 202535.0035.1733.1334.5034.50-6.28%1,024,774
Apr 29, 202536.9637.3534.0436.8136.81-0.26%1,515,900
Apr 28, 202537.2840.9236.4336.9036.90-0.81%1,295,972
Apr 25, 202536.9938.0136.2137.2037.20-1.30%939,923
Apr 24, 202534.4438.1034.1137.6937.6911.64%1,068,712
Apr 23, 202532.4836.1932.1433.7633.7613.71%1,988,960
Apr 22, 202526.9529.8726.7629.6929.6912.38%1,392,060
Apr 21, 202527.2027.9226.0526.4226.42-2.15%1,107,701
Apr 17, 202526.7727.4025.5627.0027.001.89%644,461
Apr 16, 202525.5527.4725.1226.5026.502.18%1,037,576
Apr 15, 202524.9426.8624.7525.9425.944.37%1,031,717
Apr 14, 202524.8825.8723.8024.8524.856.84%1,243,230
Apr 11, 202522.9123.4322.3023.2623.262.26%1,026,629
Apr 10, 202524.1424.6221.8022.7522.75-8.65%1,106,387
Apr 9, 202521.0125.8620.5324.9024.9016.41%1,943,460
Apr 8, 202525.9626.2021.0021.3921.39-10.78%1,874,544
Apr 7, 202520.6824.3620.4423.9823.987.75%1,655,563
Apr 4, 202524.0224.5021.2922.2522.25-10.57%1,621,028
Apr 3, 202524.0026.7024.0024.8824.88-4.82%920,067
Apr 2, 202524.6727.5824.0826.1426.144.14%1,193,215
Apr 1, 202525.2925.6224.5025.1025.10-1.72%805,257
Mar 31, 202525.9626.1624.8825.5425.54-5.16%948,589
Mar 28, 202528.9928.9926.1626.9326.93-5.77%949,149
Mar 27, 202527.7629.5026.7628.5828.580.67%886,554