GRAIL, Inc. (GRAL)
NASDAQ: GRAL · Real-Time Price · USD
79.10
-1.24 (-1.54%)
At close: Sep 8, 2026, 4:00 PM EDT
80.12
+1.02 (1.29%)
After-hours: Sep 8, 2026, 7:30 PM EDT
GRAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 80.19 | 81.71 | 78.85 | 79.10 | 79.10 | -1.54% | 692,937 |
| Sep 4, 2026 | 79.92 | 80.51 | 78.50 | 80.34 | 80.34 | -0.35% | 429,608 |
| Sep 3, 2026 | 81.33 | 82.61 | 79.21 | 80.62 | 80.62 | 0.07% | 320,235 |
| Sep 2, 2026 | 80.00 | 83.00 | 78.98 | 80.56 | 80.56 | 0.97% | 449,183 |
| Sep 1, 2026 | 79.00 | 80.79 | 77.74 | 79.79 | 79.79 | 0.53% | 466,848 |
| Aug 31, 2026 | 79.00 | 80.17 | 76.60 | 79.37 | 79.37 | -0.79% | 555,940 |
| 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 |
| Jul 17, 2026 | 70.00 | 72.75 | 69.69 | 72.62 | 72.62 | 0.92% | 413,767 |
| Jul 16, 2026 | 73.94 | 75.16 | 69.83 | 71.96 | 71.96 | -3.23% | 430,233 |
| Jul 15, 2026 | 72.67 | 75.00 | 72.56 | 74.36 | 74.36 | 1.70% | 540,153 |
| Jul 14, 2026 | 72.89 | 74.58 | 71.06 | 73.12 | 73.12 | 1.84% | 386,317 |
| Jul 13, 2026 | 69.98 | 73.13 | 69.45 | 71.80 | 71.80 | -0.28% | 367,275 |
| Jul 10, 2026 | 75.81 | 76.07 | 69.75 | 72.00 | 72.00 | -5.00% | 509,986 |
| Jul 9, 2026 | 70.30 | 76.00 | 70.19 | 75.79 | 75.79 | 8.06% | 730,443 |
| Jul 8, 2026 | 66.21 | 70.43 | 66.00 | 70.14 | 70.14 | 1.96% | 835,182 |
| Jul 7, 2026 | 68.92 | 69.44 | 65.00 | 68.79 | 68.79 | -0.23% | 599,837 |
| Jul 6, 2026 | 68.77 | 70.36 | 68.38 | 68.95 | 68.95 | -0.23% | 240,696 |
| Jul 2, 2026 | 68.99 | 71.41 | 67.63 | 69.11 | 69.11 | 1.47% | 337,914 |
| 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 |