GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	73.56	77.13	72.20	73.96	73.96	4.33%	1,087,225
Aug 18, 2026	69.89	73.00	68.01	70.89	70.89	1.34%	533,030
Aug 17, 2026	67.30	71.20	66.99	69.95	69.95	3.06%	776,069
Aug 14, 2026	67.98	68.71	66.35	67.87	67.87	-0.54%	432,966
Aug 13, 2026	68.94	69.99	67.34	68.24	68.24	-1.02%	528,865
Aug 12, 2026	75.65	76.00	68.69	68.94	68.94	-8.66%	564,586
Aug 11, 2026	75.10	76.44	73.70	75.48	75.48	0.86%	575,492
Aug 10, 2026	69.27	76.00	68.90	74.84	74.84	7.71%	1,373,007
Aug 7, 2026	65.00	69.54	63.40	69.48	69.48	9.59%	1,639,023
Aug 6, 2026	68.00	70.46	60.76	63.40	63.40	-14.53%	1,881,702
Aug 5, 2026	72.89	74.74	71.93	74.18	74.18	2.04%	498,458
Aug 4, 2026	71.23	73.00	69.17	72.70	72.70	3.46%	532,443
Aug 3, 2026	69.53	71.51	66.65	70.27	70.27	2.49%	365,847
Jul 31, 2026	71.50	71.57	67.16	68.56	68.56	-3.63%	560,282
Jul 30, 2026	65.05	71.45	64.32	71.14	71.14	12.14%	546,413
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
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