GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	65.05	69.80	64.32	69.80	-	10.03%	159,438
Jul 29, 2026	63.55	65.88	62.09	63.44	63.44	-1.52%	518,335
Jul 28, 2026	66.06	66.80	63.26	64.42	64.42	-3.52%	789,333
Jul 27, 2026	69.66	69.66	66.15	66.77	66.77	-1.58%	441,338
Jul 24, 2026	72.11	72.11	67.47	67.84	67.84	-3.58%	350,275
Jul 23, 2026	69.89	72.70	69.74	70.36	70.36	-0.42%	646,682
Jul 22, 2026	72.84	73.05	70.14	70.66	70.66	-2.82%	321,904
Jul 21, 2026	68.84	73.53	68.11	72.71	72.71	5.51%	482,303
Jul 20, 2026	72.35	72.57	68.64	68.91	68.91	-5.11%	449,255
Jul 17, 2026	70.00	72.75	69.69	72.62	72.62	0.92%	413,086
Jul 16, 2026	73.94	75.16	69.83	71.96	71.96	-3.23%	429,790
Jul 15, 2026	72.67	75.00	72.56	74.36	74.36	1.70%	539,906
Jul 14, 2026	72.89	74.58	71.06	73.12	73.12	1.84%	386,027
Jul 13, 2026	69.98	73.13	69.45	71.80	71.80	-0.28%	365,149
Jul 10, 2026	75.81	76.07	69.75	72.00	72.00	-5.00%	502,305
Jul 9, 2026	70.30	76.00	70.19	75.79	75.79	8.06%	730,161
Jul 8, 2026	66.21	70.43	66.00	70.14	70.14	1.96%	834,478
Jul 7, 2026	68.92	69.44	65.00	68.79	68.79	-0.23%	590,871
Jul 6, 2026	68.77	70.36	68.38	68.95	68.95	-0.23%	240,488
Jul 2, 2026	68.99	71.41	67.63	69.11	69.11	1.47%	337,734
Jul 1, 2026	67.86	70.83	67.64	68.11	68.11	-0.23%	489,842
Jun 30, 2026	68.70	69.63	65.95	68.27	68.27	-0.18%	374,503
Jun 29, 2026	65.72	68.70	64.20	68.39	68.39	3.75%	482,870
Jun 26, 2026	65.56	67.46	64.49	65.92	65.92	-0.98%	1,726,055
Jun 25, 2026	64.90	68.39	64.55	66.57	66.57	3.08%	605,378
Jun 24, 2026	61.84	65.99	61.84	64.58	64.58	5.68%	642,448
Jun 23, 2026	60.00	63.82	60.00	61.11	61.11	-1.59%	421,137
Jun 22, 2026	64.46	65.22	61.38	62.10	62.10	-2.57%	527,548
Jun 18, 2026	60.99	64.16	60.55	63.74	63.74	7.22%	1,164,790
Jun 17, 2026	58.36	60.69	57.51	59.45	59.45	1.99%	689,222
Jun 16, 2026	57.12	60.60	57.12	58.29	58.29	-2.54%	414,857
Jun 15, 2026	62.98	63.00	58.78	59.81	59.81	-0.07%	668,647
Jun 12, 2026	60.17	61.15	58.75	59.85	59.85	-0.52%	344,057
Jun 11, 2026	59.35	61.37	58.08	60.16	60.16	2.68%	596,822
Jun 10, 2026	59.87	63.71	58.42	58.59	58.59	-3.79%	794,697
Jun 9, 2026	63.05	63.05	57.79	60.90	60.90	-1.01%	556,544
Jun 8, 2026	60.60	61.99	58.56	61.52	61.52	2.57%	659,435
Jun 5, 2026	63.99	65.53	59.66	59.98	59.98	-9.87%	760,458
Jun 4, 2026	61.08	68.93	61.08	66.55	66.55	8.87%	1,276,434
Jun 3, 2026	59.90	61.34	56.70	61.13	61.13	2.05%	799,196
Jun 2, 2026	64.00	64.32	58.50	59.90	59.90	-6.99%	1,587,313
Jun 1, 2026	58.83	65.23	54.52	64.40	64.40	-10.16%	2,612,564
May 29, 2026	73.90	74.49	70.74	71.68	71.68	-3.03%	1,247,745
May 28, 2026	71.70	79.50	71.45	73.92	73.92	3.50%	1,080,143
May 27, 2026	69.44	71.65	68.43	71.42	71.42	3.57%	661,221
May 26, 2026	67.34	72.06	67.34	68.96	68.96	2.63%	935,643
May 22, 2026	68.32	69.62	66.89	67.19	67.19	-0.99%	410,940
May 21, 2026	64.28	68.39	63.03	67.86	67.86	2.77%	502,595
May 20, 2026	62.24	66.44	61.88	66.03	66.03	8.26%	748,894
May 19, 2026	59.81	62.10	58.26	60.99	60.99	0.46%	553,149