GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	53.09	53.21	49.17	50.65	50.65	-3.71%	555,756
Apr 22, 2026	52.23	52.79	51.61	52.60	52.60	3.04%	415,853
Apr 21, 2026	51.89	53.21	49.58	51.05	51.05	-0.29%	531,170
Apr 20, 2026	50.64	51.91	50.01	51.20	51.20	-0.99%	349,833
Apr 17, 2026	51.20	52.44	50.48	51.71	51.71	4.53%	739,377
Apr 16, 2026	50.00	50.61	47.76	49.47	49.47	-0.64%	519,791
Apr 15, 2026	50.85	51.81	49.00	49.79	49.79	-1.39%	564,039
Apr 14, 2026	48.99	50.96	47.66	50.49	50.49	5.10%	551,803
Apr 13, 2026	45.14	48.66	45.14	48.04	48.04	5.28%	546,517
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
Apr 1, 2026	52.10	55.36	52.10	53.60	53.60	3.72%	659,785
Mar 31, 2026	48.51	51.93	47.90	51.68	51.68	10.19%	1,272,212
Mar 30, 2026	49.00	49.14	45.79	46.90	46.90	-3.28%	728,130
Mar 27, 2026	51.00	52.29	47.55	48.49	48.49	-7.04%	735,350
Mar 26, 2026	50.70	53.44	50.70	52.16	52.16	-0.25%	614,786
Mar 25, 2026	50.30	52.40	49.76	52.29	52.29	7.48%	732,757
Mar 24, 2026	47.78	49.33	46.85	48.65	48.65	-0.98%	462,580
Mar 23, 2026	48.53	50.60	48.13	49.13	49.13	4.89%	715,825
Mar 20, 2026	47.49	48.41	45.90	46.84	46.84	-3.36%	1,200,326
Mar 19, 2026	47.33	49.75	46.60	48.47	48.47	0.12%	701,507
Mar 18, 2026	48.80	51.49	48.38	48.41	48.41	2.20%	1,246,012
Mar 17, 2026	45.75	47.92	45.71	47.37	47.37	3.54%	522,952
Mar 16, 2026	45.26	46.32	44.31	45.75	45.75	6.25%	996,002
Mar 13, 2026	43.44	44.95	41.53	43.06	43.06	-2.89%	1,570,045
Mar 12, 2026	45.24	45.98	43.62	44.34	44.34	-4.30%	1,056,110
Mar 11, 2026	47.50	48.64	45.54	46.33	46.33	-4.81%	1,094,366
Mar 10, 2026	50.00	51.15	47.94	48.67	48.67	-2.31%	850,121
Mar 9, 2026	49.65	50.77	46.62	49.82	49.82	-0.82%	1,588,581
Mar 6, 2026	50.00	51.15	49.26	50.23	50.23	-3.03%	992,419
Mar 5, 2026	53.00	55.15	50.31	51.80	51.80	-4.15%	1,135,741
Mar 4, 2026	53.08	56.15	52.02	54.04	54.04	2.43%	893,862
Mar 3, 2026	50.61	53.50	49.26	52.76	52.76	0.25%	1,035,922
Mar 2, 2026	49.32	53.09	48.07	52.63	52.63	-1.13%	1,565,290
Feb 27, 2026	56.00	56.87	52.56	53.23	53.23	-8.38%	1,945,417
Feb 26, 2026	51.80	58.28	50.43	58.10	58.10	12.18%	1,515,631
Feb 25, 2026	49.08	53.42	47.76	51.79	51.79	2.86%	2,054,861
Feb 24, 2026	42.71	52.00	42.47	50.35	50.35	17.01%	3,472,189
Feb 23, 2026	48.55	48.98	41.50	43.03	43.03	-14.30%	5,429,517
Feb 20, 2026	49.66	56.75	48.00	50.21	50.21	-50.55%	15,476,127
Feb 19, 2026	99.00	102.52	98.10	101.53	101.53	-0.73%	2,847,245
Feb 18, 2026	98.68	109.05	97.88	102.28	102.28	3.28%	644,378
Feb 17, 2026	99.52	101.88	95.17	99.03	99.03	1.57%	433,773
Feb 13, 2026	96.67	99.85	94.75	97.50	97.50	1.68%	450,509
Feb 12, 2026	100.42	101.06	92.50	95.89	95.89	-4.49%	738,416
Feb 11, 2026	103.73	104.12	98.00	100.40	100.40	-3.16%	467,997