GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
131.70
-0.93 (-0.70%)
Sep 29, 2026, 10:51 AM EDT - Market open
GRAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 132.75 | 138.40 | 131.96 | 131.70 | - | -0.70% | 202,438 |
| Sep 28, 2026 | 128.90 | 134.42 | 126.74 | 132.63 | 132.63 | 4.52% | 1,104,223 |
| Sep 25, 2026 | 123.50 | 127.67 | 118.45 | 126.89 | 126.89 | 1.34% | 1,286,342 |
| Sep 24, 2026 | 105.50 | 126.81 | 101.98 | 125.21 | 125.21 | 15.38% | 3,232,696 |
| Sep 22, 2026 | 106.75 | 112.58 | 104.00 | 108.52 | 108.52 | 0.51% | 3,256,120 |
| Sep 21, 2026 | 93.74 | 111.50 | 92.00 | 107.97 | 107.97 | 33.68% | 3,502,570 |
| Sep 18, 2026 | 81.48 | 82.85 | 78.20 | 80.77 | 80.77 | 1.03% | 3,003,700 |
| Sep 17, 2026 | 75.29 | 81.76 | 75.29 | 79.95 | 79.95 | 6.44% | 1,529,323 |
| Sep 16, 2026 | 75.95 | 78.86 | 74.12 | 75.11 | 75.11 | -1.03% | 1,615,181 |
| Sep 15, 2026 | 75.44 | 77.93 | 74.27 | 75.89 | 75.89 | 0.48% | 1,514,687 |
| Sep 14, 2026 | 74.68 | 76.56 | 73.46 | 75.53 | 75.53 | -0.92% | 1,145,791 |
| Sep 11, 2026 | 77.61 | 79.19 | 76.14 | 76.23 | 76.23 | -1.71% | 360,985 |
| Sep 10, 2026 | 75.93 | 79.00 | 75.09 | 77.56 | 77.56 | 0.10% | 897,064 |
| Sep 9, 2026 | 78.96 | 81.18 | 76.99 | 77.48 | 77.48 | -2.05% | 591,087 |
| Sep 8, 2026 | 80.19 | 81.71 | 78.85 | 79.10 | 79.10 | -1.54% | 693,593 |
| Sep 4, 2026 | 79.92 | 80.51 | 78.50 | 80.34 | 80.34 | -0.35% | 434,820 |
| Sep 3, 2026 | 81.33 | 82.61 | 79.21 | 80.62 | 80.62 | 0.07% | 320,586 |
| Sep 2, 2026 | 80.00 | 83.00 | 78.98 | 80.56 | 80.56 | 0.97% | 449,187 |
| Sep 1, 2026 | 79.00 | 80.79 | 77.74 | 79.79 | 79.79 | 0.53% | 467,186 |
| Aug 31, 2026 | 79.00 | 80.17 | 76.60 | 79.37 | 79.37 | -0.79% | 555,941 |
| Aug 28, 2026 | 80.18 | 82.32 | 77.70 | 80.00 | 80.00 | -3.03% | 658,514 |
| Aug 27, 2026 | 79.00 | 85.49 | 78.00 | 82.50 | 82.50 | 3.66% | 742,984 |
| Aug 26, 2026 | 80.88 | 82.25 | 78.34 | 79.59 | 79.59 | -3.57% | 396,871 |
| Aug 25, 2026 | 78.24 | 84.49 | 76.63 | 82.54 | 82.54 | 7.78% | 658,686 |
| Aug 24, 2026 | 81.87 | 81.87 | 75.61 | 76.58 | 76.58 | -3.72% | 381,019 |
| Aug 21, 2026 | 78.88 | 80.76 | 76.15 | 79.54 | 79.54 | 2.01% | 605,055 |
| Aug 20, 2026 | 73.77 | 81.85 | 73.77 | 77.97 | 77.97 | 5.42% | 1,349,618 |
| Aug 19, 2026 | 73.56 | 77.13 | 72.20 | 73.96 | 73.96 | 4.33% | 1,098,199 |
| Aug 18, 2026 | 69.89 | 73.00 | 68.01 | 70.89 | 70.89 | 1.34% | 533,097 |
| Aug 17, 2026 | 67.30 | 71.20 | 66.99 | 69.95 | 69.95 | 3.06% | 776,635 |
| Aug 14, 2026 | 67.98 | 68.71 | 66.35 | 67.87 | 67.87 | -0.54% | 433,177 |
| Aug 13, 2026 | 68.94 | 69.99 | 67.34 | 68.24 | 68.24 | -1.02% | 529,391 |
| Aug 12, 2026 | 75.65 | 76.00 | 68.69 | 68.94 | 68.94 | -8.66% | 565,515 |
| Aug 11, 2026 | 75.10 | 76.44 | 73.70 | 75.48 | 75.48 | 0.86% | 575,766 |
| Aug 10, 2026 | 69.27 | 76.00 | 68.90 | 74.84 | 74.84 | 7.71% | 1,394,654 |
| Aug 7, 2026 | 65.00 | 69.54 | 63.40 | 69.48 | 69.48 | 9.59% | 1,643,880 |
| Aug 6, 2026 | 68.00 | 70.46 | 60.76 | 63.40 | 63.40 | -14.53% | 1,882,132 |
| Aug 5, 2026 | 72.89 | 74.74 | 71.93 | 74.18 | 74.18 | 2.04% | 514,191 |
| Aug 4, 2026 | 71.23 | 73.00 | 69.17 | 72.70 | 72.70 | 3.46% | 532,574 |
| Aug 3, 2026 | 69.53 | 71.51 | 66.65 | 70.27 | 70.27 | 2.49% | 366,292 |
| Jul 31, 2026 | 71.50 | 71.57 | 67.16 | 68.56 | 68.56 | -3.63% | 560,429 |
| Jul 30, 2026 | 65.05 | 71.45 | 64.32 | 71.14 | 71.14 | 12.14% | 546,419 |
| Jul 29, 2026 | 63.55 | 65.88 | 62.09 | 63.44 | 63.44 | -1.52% | 518,628 |
| Jul 28, 2026 | 66.06 | 66.80 | 63.26 | 64.42 | 64.42 | -3.52% | 789,903 |
| Jul 27, 2026 | 69.66 | 69.66 | 66.15 | 66.77 | 66.77 | -1.58% | 441,439 |
| Jul 24, 2026 | 72.11 | 72.11 | 67.47 | 67.84 | 67.84 | -3.58% | 350,462 |
| Jul 23, 2026 | 69.89 | 72.70 | 69.74 | 70.36 | 70.36 | -0.42% | 647,286 |
| Jul 22, 2026 | 72.84 | 73.05 | 70.14 | 70.66 | 70.66 | -2.82% | 322,000 |
| Jul 21, 2026 | 68.84 | 73.53 | 68.11 | 72.71 | 72.71 | 5.51% | 482,793 |
| Jul 20, 2026 | 72.35 | 72.57 | 68.64 | 68.91 | 68.91 | -5.11% | 449,979 |