GRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	105.00	105.00	99.39	100.98	100.98	-3.56%	502,275
Dec 4, 2025	100.00	106.71	98.15	104.71	104.71	3.47%	895,953
Dec 3, 2025	96.36	101.38	93.34	101.19	101.19	3.91%	1,230,963
Dec 2, 2025	99.44	101.00	95.15	97.38	97.38	-0.91%	930,542
Dec 1, 2025	107.02	108.00	98.03	98.27	98.27	-10.98%	1,327,485
Nov 28, 2025	111.84	113.80	108.05	110.39	110.39	0.21%	503,075
Nov 26, 2025	109.55	111.94	107.51	110.16	110.16	2.29%	687,221
Nov 25, 2025	111.11	115.76	106.07	107.69	107.69	-3.33%	1,625,170
Nov 24, 2025	95.47	111.75	94.00	111.40	111.40	19.08%	2,639,809
Nov 21, 2025	86.15	95.00	84.91	93.55	93.55	9.22%	1,863,802
Nov 20, 2025	90.91	97.75	83.51	85.65	85.65	-2.64%	1,574,158
Nov 19, 2025	82.07	88.95	80.33	87.97	87.97	7.99%	979,506
Nov 18, 2025	78.62	82.64	75.11	81.46	81.46	-4.10%	1,988,054
Nov 17, 2025	79.20	90.50	77.67	84.94	84.94	6.67%	1,267,361
Nov 14, 2025	77.68	84.80	75.00	79.63	79.63	-4.29%	1,166,143
Nov 13, 2025	86.13	91.42	80.00	83.20	83.20	-1.85%	1,291,143
Nov 12, 2025	88.57	89.76	84.32	84.77	84.77	1.65%	965,843
Nov 11, 2025	85.81	88.34	82.00	83.39	83.39	-2.02%	657,728
Nov 10, 2025	83.75	88.50	83.00	85.11	85.11	7.19%	599,685
Nov 7, 2025	77.95	79.45	74.00	79.40	79.40	-0.82%	1,002,456
Nov 6, 2025	85.12	86.19	77.00	80.06	80.06	-5.41%	970,333
Nov 5, 2025	81.51	85.71	79.00	84.64	84.64	4.90%	825,024
Nov 4, 2025	85.87	86.70	80.60	80.69	80.69	-10.15%	1,607,275
Nov 3, 2025	90.00	93.01	88.42	89.81	89.81	-2.31%	895,970
Oct 31, 2025	91.29	95.25	88.46	91.93	91.93	0.86%	1,122,975
Oct 30, 2025	85.77	95.20	85.25	91.15	91.15	6.97%	1,613,716
Oct 29, 2025	87.97	91.88	85.01	85.21	85.21	-1.33%	843,833
Oct 28, 2025	84.33	86.76	82.46	86.36	86.36	1.60%	425,251
Oct 27, 2025	91.68	91.68	83.26	85.00	85.00	-4.91%	797,917
Oct 24, 2025	84.94	92.79	83.71	89.39	89.39	8.15%	1,030,406
Oct 23, 2025	79.02	82.88	78.60	82.65	82.65	3.62%	776,110
Oct 22, 2025	83.89	87.95	75.10	79.76	79.76	-4.72%	1,278,138
Oct 21, 2025	90.13	92.28	81.85	83.71	83.71	-8.86%	1,297,476
Oct 20, 2025	89.54	103.00	88.18	91.85	91.85	17.76%	3,547,593
Oct 17, 2025	85.30	85.50	76.41	78.00	78.00	-9.73%	1,235,283
Oct 16, 2025	82.02	89.57	82.00	86.41	86.41	14.42%	2,092,010
Oct 15, 2025	68.88	76.22	68.69	75.52	75.52	8.99%	931,113
Oct 14, 2025	67.38	71.59	65.60	69.29	69.29	-1.63%	602,362
Oct 13, 2025	68.35	70.84	65.27	70.44	70.44	6.52%	604,948
Oct 10, 2025	71.40	72.83	65.54	66.13	66.13	-7.03%	1,057,462
Oct 9, 2025	72.75	75.53	69.63	71.13	71.13	-2.28%	1,077,147
Oct 8, 2025	62.99	72.95	61.50	72.79	72.79	15.87%	1,210,692
Oct 7, 2025	61.70	64.73	60.24	62.82	62.82	1.82%	765,905
Oct 6, 2025	66.47	66.53	60.02	61.70	61.70	-5.87%	1,265,170
Oct 3, 2025	67.00	73.74	64.13	65.55	65.55	1.26%	2,169,357
Oct 2, 2025	63.18	64.84	62.05	64.73	64.73	4.30%	736,420
Oct 1, 2025	58.79	62.71	58.50	62.06	62.06	4.96%	956,817
Sep 30, 2025	58.77	59.70	56.75	59.13	59.13	0.61%	1,182,757
Sep 29, 2025	50.65	59.20	50.38	58.77	58.77	17.87%	2,071,569
Sep 26, 2025	48.50	50.24	48.01	49.86	49.86	3.32%	801,312