GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
32.89
-10.00 (-23.32%)
At close: May 14, 2025, 4:00 PM
31.99
-0.90 (-2.74%)
After-hours: May 14, 2025, 7:59 PM EDT
GRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |