GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	46.75	49.76	45.53	49.38	49.38	6.94%	944,868
Jun 25, 2025	44.78	46.79	44.10	46.18	46.18	5.06%	856,661
Jun 24, 2025	44.32	44.99	43.25	43.95	43.95	2.04%	725,258
Jun 23, 2025	44.50	45.11	41.69	43.07	43.07	-5.61%	1,049,437
Jun 20, 2025	49.58	49.58	44.44	45.63	45.63	-5.80%	2,221,920
Jun 18, 2025	43.00	48.47	40.91	48.44	48.44	15.20%	2,343,818
Jun 17, 2025	41.73	43.70	40.60	42.05	42.05	-1.11%	851,438
Jun 16, 2025	42.03	43.34	41.70	42.52	42.52	2.93%	613,982
Jun 13, 2025	41.00	43.17	40.30	41.31	41.31	-1.46%	762,993
Jun 12, 2025	43.06	43.74	41.52	41.92	41.92	-4.44%	797,269
Jun 11, 2025	42.63	44.37	42.36	43.87	43.87	4.08%	1,175,210
Jun 10, 2025	39.90	42.50	39.33	42.15	42.15	5.30%	1,216,831
Jun 9, 2025	38.89	41.27	35.50	40.03	40.03	4.35%	2,593,614
Jun 6, 2025	40.24	40.88	36.94	38.36	38.36	-2.86%	2,102,823
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