GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	60.17	61.15	58.75	59.85	59.85	-0.52%	343,361
Jun 11, 2026	59.35	61.37	58.08	60.16	60.16	2.68%	596,677
Jun 10, 2026	59.87	63.71	58.42	58.59	58.59	-3.79%	727,436
Jun 9, 2026	63.05	63.05	57.79	60.90	60.90	-1.01%	553,346
Jun 8, 2026	60.60	61.99	58.56	61.52	61.52	2.57%	639,670
Jun 5, 2026	63.99	65.53	59.66	59.98	59.98	-9.87%	759,425
Jun 4, 2026	61.08	68.93	61.08	66.55	66.55	8.87%	1,275,153
Jun 3, 2026	59.90	61.34	56.70	61.13	61.13	2.05%	797,407
Jun 2, 2026	64.00	64.32	58.50	59.90	59.90	-6.99%	1,586,723
Jun 1, 2026	58.83	65.23	54.52	64.40	64.40	-10.16%	2,595,979
May 29, 2026	73.90	74.49	70.74	71.68	71.68	-3.03%	1,114,465
May 28, 2026	71.70	79.50	71.45	73.92	73.92	3.50%	1,079,263
May 27, 2026	69.44	71.65	68.43	71.42	71.42	3.57%	660,402
May 26, 2026	67.34	72.06	67.34	68.96	68.96	2.63%	934,661
May 22, 2026	68.32	69.62	66.89	67.19	67.19	-0.99%	410,565
May 21, 2026	64.28	68.39	63.03	67.86	67.86	2.77%	502,561
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
May 18, 2026	60.60	63.98	59.39	60.71	60.71	1.78%	421,223
May 15, 2026	60.00	61.76	58.37	59.65	59.65	-3.48%	642,472
May 14, 2026	60.47	63.51	60.10	61.80	61.80	2.20%	666,935
May 13, 2026	60.50	62.30	59.50	60.47	60.47	-2.44%	502,740
May 12, 2026	60.02	62.76	59.11	61.98	61.98	1.18%	416,359
May 11, 2026	61.42	62.59	60.17	61.26	61.26	-0.62%	588,909
May 8, 2026	62.89	63.00	60.58	61.64	61.64	-2.03%	537,754
May 7, 2026	63.50	64.68	61.04	62.92	62.92	0.27%	643,195
May 6, 2026	56.00	63.74	53.01	62.75	62.75	15.35%	1,257,431
May 5, 2026	56.29	56.89	54.03	54.40	54.40	-2.26%	720,843
May 4, 2026	53.80	55.68	53.27	55.66	55.66	2.96%	482,769
May 1, 2026	54.03	54.63	52.19	54.06	54.06	-0.77%	502,509
Apr 30, 2026	50.39	54.54	50.38	54.48	54.48	9.64%	670,347
Apr 29, 2026	51.41	51.63	49.15	49.69	49.69	-4.81%	562,289
Apr 28, 2026	54.32	55.20	51.82	52.20	52.20	-5.13%	438,841
Apr 27, 2026	54.42	55.88	53.88	55.02	55.02	1.10%	448,020
Apr 24, 2026	50.99	54.98	50.05	54.42	54.42	7.44%	590,717
Apr 23, 2026	53.09	53.21	49.17	50.65	50.65	-3.71%	557,541
Apr 22, 2026	52.23	52.79	51.61	52.60	52.60	3.04%	416,751
Apr 21, 2026	51.89	53.21	49.58	51.05	51.05	-0.29%	531,981
Apr 20, 2026	50.64	51.91	50.01	51.20	51.20	-0.99%	350,389
Apr 17, 2026	51.20	52.44	50.48	51.71	51.71	4.53%	740,467
Apr 16, 2026	50.00	50.61	47.76	49.47	49.47	-0.64%	520,752
Apr 15, 2026	50.85	51.81	49.00	49.79	49.79	-1.39%	565,373
Apr 14, 2026	48.99	50.96	47.66	50.49	50.49	5.10%	558,202
Apr 13, 2026	45.14	48.66	45.14	48.04	48.04	5.28%	547,018
Apr 10, 2026	46.72	47.87	44.06	45.63	45.63	-4.06%	1,291,584
Apr 9, 2026	50.91	50.91	47.41	47.56	47.56	-6.34%	908,684
Apr 8, 2026	53.00	53.90	48.48	50.78	50.78	3.32%	2,217,505
Apr 7, 2026	50.73	50.74	47.17	49.15	49.15	-5.01%	1,093,756
Apr 6, 2026	54.61	55.12	51.24	51.74	51.74	-5.91%	818,638
Apr 2, 2026	50.57	55.27	50.57	54.99	54.99	2.59%	792,402