GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
121.44
+2.31 (1.94%)
At close: Nov 6, 2026, 4:00 PM EST
121.21
-0.23 (-0.19%)
After-hours: Nov 6, 2026, 7:57 PM EST
GRAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 122.00 | 129.70 | 117.00 | 121.44 | 121.44 | 1.94% | 756,383 |
| Nov 5, 2026 | 119.50 | 130.00 | 117.21 | 119.13 | 119.13 | -17.08% | 2,096,580 |
| Nov 4, 2026 | 140.30 | 143.82 | 132.02 | 143.66 | 143.66 | 3.03% | 764,527 |
| Nov 3, 2026 | 136.97 | 144.23 | 136.66 | 139.44 | 139.44 | 4.25% | 1,272,939 |
| Nov 2, 2026 | 148.53 | 149.00 | 132.13 | 133.76 | 133.76 | -6.74% | 983,305 |
| Oct 30, 2026 | 152.08 | 155.18 | 141.00 | 143.43 | 143.43 | -9.75% | 1,073,439 |
| Oct 29, 2026 | 156.27 | 161.90 | 155.69 | 158.92 | 158.92 | 0.66% | 761,500 |
| Oct 28, 2026 | 150.61 | 160.25 | 149.37 | 157.88 | 157.88 | 4.83% | 1,151,787 |
| Oct 27, 2026 | 139.07 | 153.26 | 139.01 | 150.61 | 150.61 | 7.65% | 1,934,549 |
| Oct 26, 2026 | 134.83 | 141.68 | 132.75 | 139.91 | 139.91 | 5.55% | 891,370 |
| Oct 23, 2026 | 128.12 | 135.94 | 125.00 | 132.55 | 132.55 | 4.32% | 575,098 |
| Oct 22, 2026 | 133.13 | 133.90 | 123.26 | 127.06 | 127.06 | -4.18% | 653,259 |
| Oct 21, 2026 | 123.88 | 134.91 | 123.20 | 132.60 | 132.60 | 6.36% | 599,658 |
| Oct 20, 2026 | 120.07 | 128.52 | 118.66 | 124.67 | 124.67 | 1.84% | 738,857 |
| Oct 19, 2026 | 117.68 | 124.50 | 117.58 | 122.42 | 122.42 | 3.91% | 578,715 |
| Oct 16, 2026 | 134.02 | 136.50 | 117.06 | 117.81 | 117.81 | -13.03% | 1,305,943 |
| Oct 15, 2026 | 136.00 | 139.50 | 132.09 | 135.46 | 135.46 | -3.04% | 701,512 |
| Oct 14, 2026 | 139.79 | 144.18 | 138.00 | 139.70 | 139.70 | -0.46% | 826,630 |
| Oct 13, 2026 | 138.09 | 142.17 | 135.24 | 140.35 | 140.35 | 2.17% | 703,107 |
| Oct 12, 2026 | 137.41 | 140.49 | 133.86 | 137.37 | 137.37 | -2.28% | 651,105 |
| Oct 9, 2026 | 133.50 | 142.57 | 133.31 | 140.58 | 140.58 | 6.01% | 774,112 |
| Oct 8, 2026 | 130.00 | 134.56 | 127.46 | 132.61 | 132.61 | -0.22% | 1,312,494 |
| Oct 7, 2026 | 134.00 | 139.00 | 130.56 | 132.90 | 132.90 | -3.19% | 993,220 |
| Oct 6, 2026 | 159.43 | 166.48 | 135.80 | 137.28 | 137.28 | -10.90% | 2,044,271 |
| Oct 5, 2026 | 143.00 | 156.49 | 140.31 | 154.08 | 154.08 | 7.55% | 1,472,205 |
| Oct 2, 2026 | 135.52 | 143.50 | 134.45 | 143.26 | 143.26 | 8.07% | 875,335 |
| Oct 1, 2026 | 138.23 | 141.54 | 132.04 | 132.56 | 132.56 | -5.40% | 1,090,157 |
| Sep 30, 2026 | 138.27 | 151.46 | 136.00 | 140.12 | 140.12 | 2.60% | 1,923,794 |
| Sep 29, 2026 | 132.75 | 140.88 | 131.20 | 136.57 | 136.57 | 2.97% | 922,969 |
| Sep 28, 2026 | 128.90 | 134.42 | 126.74 | 132.63 | 132.63 | 4.52% | 1,110,431 |
| Sep 25, 2026 | 123.50 | 127.67 | 118.45 | 126.89 | 126.89 | 1.34% | 1,292,245 |
| Sep 24, 2026 | 105.50 | 126.81 | 101.98 | 125.21 | 125.21 | 15.38% | 3,447,430 |
| Sep 22, 2026 | 106.75 | 112.58 | 104.00 | 108.52 | 108.52 | 0.51% | 3,260,608 |
| Sep 21, 2026 | 93.74 | 111.50 | 92.00 | 107.97 | 107.97 | 33.68% | 3,528,615 |
| Sep 18, 2026 | 81.48 | 82.85 | 78.20 | 80.77 | 80.77 | 1.03% | 3,003,825 |
| 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 |