GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
86.36
+1.36 (1.60%)
At close: Oct 28, 2025, 4:00 PM EDT
86.36
0.00 (0.00%)
Pre-market: Oct 29, 2025, 9:02 AM EDT

GRAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202584.3386.7682.4686.3686.361.60%422,485
Oct 27, 202591.6891.6883.2685.0085.00-4.91%797,917
Oct 24, 202584.9492.7983.7189.3989.398.15%1,030,406
Oct 23, 202579.0282.8878.6082.6582.653.62%776,110
Oct 22, 202583.8987.9575.1079.7679.76-4.72%1,278,138
Oct 21, 202590.1392.2881.8583.7183.71-8.86%1,297,476
Oct 20, 202589.54103.0088.1891.8591.8517.76%3,547,593
Oct 17, 202585.3085.5076.4178.0078.00-9.73%1,235,283
Oct 16, 202582.0289.5782.0086.4186.4114.42%2,092,010
Oct 15, 202568.8876.2268.6975.5275.528.99%931,113
Oct 14, 202567.3871.5965.6069.2969.29-1.63%602,362
Oct 13, 202568.3570.8465.2770.4470.446.52%604,948
Oct 10, 202571.4072.8365.5466.1366.13-7.03%1,057,462
Oct 9, 202572.7575.5369.6371.1371.13-2.28%1,077,147
Oct 8, 202562.9972.9561.5072.7972.7915.87%1,210,692
Oct 7, 202561.7064.7360.2462.8262.821.82%765,905
Oct 6, 202566.4766.5360.0261.7061.70-5.87%1,265,170
Oct 3, 202567.0073.7464.1365.5565.551.26%2,169,357
Oct 2, 202563.1864.8462.0564.7364.734.30%736,420
Oct 1, 202558.7962.7158.5062.0662.064.96%956,817
Sep 30, 202558.7759.7056.7559.1359.130.61%1,182,757
Sep 29, 202550.6559.2050.3858.7758.7717.87%2,071,569
Sep 26, 202548.5050.2448.0149.8649.863.32%801,312
Sep 25, 202545.0748.3943.8248.2648.263.61%878,018
Sep 24, 202546.6548.4445.5646.5846.58-0.85%733,118
Sep 23, 202545.9649.5045.5146.9846.985.62%1,414,557
Sep 22, 202541.7045.6041.7044.4844.486.79%1,226,390
Sep 19, 202539.5241.9339.3041.6541.655.20%1,510,438
Sep 18, 202539.1840.0538.8939.5939.593.31%662,448
Sep 17, 202538.7439.5136.9838.3238.32-1.20%550,110
Sep 16, 202539.2039.2538.0538.7938.79-1.39%473,202
Sep 15, 202538.4139.5838.1339.3339.333.39%485,263
Sep 12, 202537.9638.4736.8738.0438.04-1.58%519,936
Sep 11, 202535.4340.3835.4338.6538.659.12%1,119,856
Sep 10, 202537.7137.7135.3935.4235.42-5.62%870,929
Sep 9, 202538.1138.2036.9537.5337.53-1.83%530,552
Sep 8, 202537.4239.6036.8238.2338.233.58%1,149,911
Sep 5, 202534.0836.9733.6136.9136.919.88%1,108,780
Sep 4, 202532.5833.7131.8933.5933.593.61%652,192
Sep 3, 202531.9532.9731.7532.4232.422.56%591,665
Sep 2, 202531.6932.5530.8231.6131.61-3.60%625,173
Aug 29, 202533.9233.9832.0532.7932.79-3.87%694,106
Aug 28, 202533.7034.3433.4534.1134.111.43%392,817
Aug 27, 202533.8033.9233.2033.6333.63-1.29%421,170
Aug 26, 202532.8834.0932.8834.0734.073.48%698,386
Aug 25, 202534.0034.4532.8832.9332.93-3.84%525,407
Aug 22, 202533.4135.2932.6634.2434.243.29%638,232
Aug 21, 202531.4033.2531.0033.1533.153.05%621,276
Aug 20, 202531.0032.2129.9532.1732.172.39%886,479
Aug 19, 202532.6132.8031.0831.4231.42-4.21%573,549