GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	62.99	72.95	61.50	72.79	72.79	15.87%	1,206,545
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
Sep 12, 2025	37.96	38.47	36.87	38.04	38.04	-1.58%	519,936
Sep 11, 2025	35.43	40.38	35.43	38.65	38.65	9.12%	1,119,856
Sep 10, 2025	37.71	37.71	35.39	35.42	35.42	-5.62%	870,929
Sep 9, 2025	38.11	38.20	36.95	37.53	37.53	-1.83%	530,552
Sep 8, 2025	37.42	39.60	36.82	38.23	38.23	3.58%	1,149,911
Sep 5, 2025	34.08	36.97	33.61	36.91	36.91	9.88%	1,108,780
Sep 4, 2025	32.58	33.71	31.89	33.59	33.59	3.61%	652,192
Sep 3, 2025	31.95	32.97	31.75	32.42	32.42	2.56%	591,665
Sep 2, 2025	31.69	32.55	30.82	31.61	31.61	-3.60%	625,173
Aug 29, 2025	33.92	33.98	32.05	32.79	32.79	-3.87%	694,106
Aug 28, 2025	33.70	34.34	33.45	34.11	34.11	1.43%	392,817
Aug 27, 2025	33.80	33.92	33.20	33.63	33.63	-1.29%	421,170
Aug 26, 2025	32.88	34.09	32.88	34.07	34.07	3.48%	698,386
Aug 25, 2025	34.00	34.45	32.88	32.93	32.93	-3.84%	525,407
Aug 22, 2025	33.41	35.29	32.66	34.24	34.24	3.29%	638,232
Aug 21, 2025	31.40	33.25	31.00	33.15	33.15	3.05%	621,276
Aug 20, 2025	31.00	32.21	29.95	32.17	32.17	2.39%	886,479
Aug 19, 2025	32.61	32.80	31.08	31.42	31.42	-4.21%	573,549
Aug 18, 2025	32.71	33.06	31.80	32.80	32.80	1.14%	666,469
Aug 15, 2025	32.20	33.09	31.80	32.43	32.43	0.78%	806,622
Aug 14, 2025	33.32	34.80	31.75	32.18	32.18	-5.30%	1,016,113
Aug 13, 2025	32.51	36.56	32.41	33.98	33.98	1.13%	1,492,111
Aug 12, 2025	32.82	34.00	32.31	33.60	33.60	2.78%	1,446,746
Aug 11, 2025	32.66	33.36	31.04	32.69	32.69	-0.40%	1,099,765
Aug 8, 2025	33.33	33.42	32.25	32.82	32.82	-0.42%	646,168
Aug 7, 2025	33.36	33.64	31.75	32.96	32.96	-0.36%	697,603
Aug 6, 2025	33.61	33.61	31.97	33.08	33.08	-1.99%	903,259
Aug 5, 2025	33.21	34.52	32.42	33.75	33.75	1.56%	653,616
Aug 4, 2025	33.24	33.40	32.50	33.23	33.23	1.34%	613,361
Aug 1, 2025	32.77	33.33	31.51	32.79	32.79	-4.15%	850,629
Jul 31, 2025	33.26	35.10	32.91	34.21	34.21	1.30%	833,842
Jul 30, 2025	34.42	35.25	33.31	33.77	33.77	-1.03%	845,094