GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.95	40.88	36.95	38.39	-	-2.79%	2,101,134
Jun 5, 2025	39.90	43.23	38.62	39.49	39.49	-1.30%	1,680,659
Jun 4, 2025	38.76	40.88	38.40	40.01	40.01	3.79%	1,136,583
Jun 3, 2025	39.49	41.04	38.10	38.55	38.55	2.80%	1,648,525
Jun 2, 2025	38.50	41.22	37.35	37.50	37.50	-2.37%	1,480,391
May 30, 2025	40.74	41.00	37.50	38.41	38.41	-6.55%	1,589,528
May 29, 2025	41.95	42.50	40.20	41.10	41.10	0.02%	727,112
May 28, 2025	42.85	42.90	38.55	41.09	41.09	-2.95%	1,195,375
May 27, 2025	41.93	44.72	40.76	42.34	42.34	5.38%	1,534,480
May 23, 2025	37.40	40.54	37.27	40.18	40.18	3.64%	779,977
May 22, 2025	36.88	41.28	35.50	38.77	38.77	3.50%	1,569,077
May 21, 2025	38.43	40.20	37.10	37.46	37.46	-4.73%	1,005,491
May 20, 2025	38.11	40.68	37.33	39.32	39.32	2.85%	959,082
May 19, 2025	37.99	40.36	36.43	38.23	38.23	-4.21%	1,678,711
May 16, 2025	39.10	41.98	37.03	39.91	39.91	2.36%	2,075,772
May 15, 2025	32.20	39.00	32.15	38.99	38.99	18.55%	2,565,988
May 14, 2025	37.40	40.25	32.35	32.89	32.89	-23.32%	5,135,572
May 13, 2025	36.25	44.13	36.25	42.89	42.89	19.17%	3,022,847
May 12, 2025	36.53	38.00	35.19	35.99	35.99	2.24%	891,084
May 9, 2025	36.30	37.23	35.00	35.20	35.20	-2.49%	878,750
May 8, 2025	35.49	37.32	34.00	36.10	36.10	4.00%	1,121,606
May 7, 2025	32.40	35.92	32.07	34.71	34.71	7.93%	1,371,613
May 6, 2025	33.00	34.15	31.39	32.16	32.16	-6.13%	1,270,775
May 5, 2025	35.49	35.56	32.76	34.26	34.26	-4.23%	821,882
May 2, 2025	33.06	36.36	33.06	35.78	35.78	10.11%	1,690,073
May 1, 2025	35.13	35.71	32.41	32.49	32.49	-5.81%	1,319,998
Apr 30, 2025	35.00	35.17	33.13	34.50	34.50	-6.28%	1,024,774
Apr 29, 2025	36.96	37.35	34.04	36.81	36.81	-0.26%	1,515,900
Apr 28, 2025	37.28	40.92	36.43	36.90	36.90	-0.81%	1,295,972
Apr 25, 2025	36.99	38.01	36.21	37.20	37.20	-1.30%	939,923
Apr 24, 2025	34.44	38.10	34.11	37.69	37.69	11.64%	1,068,712
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