GRAIL Inc. (GRAL)
NASDAQ: GRAL
· Real-Time Price · USD
65.55
0.82 (1.27%)
At close: Oct 03, 2025, 3:59 PM
65.67
0.19%
After-hours: Oct 03, 2025, 07:53 PM EDT
GRAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 67.00 | 73.74 | 64.13 | 65.55 | 65.55 | 1.27% | 2,166,620 |
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% | 1,182,800 |
Sep 29, 2025 | 50.65 | 59.20 | 50.38 | 58.77 | 58.77 | 17.87% | 2,071,600 |
Sep 26, 2025 | 48.50 | 50.24 | 48.01 | 49.86 | 49.86 | 3.32% | 801,312 |
Sep 25, 2025 | 45.07 | 48.39 | 43.82 | 48.26 | 48.26 | 3.61% | 878,018 |
Sep 24, 2025 | 46.65 | 48.44 | 45.56 | 46.58 | 46.58 | -0.85% | 733,118 |
Sep 23, 2025 | 45.96 | 49.50 | 45.51 | 46.98 | 46.98 | 5.62% | 1,414,557 |
Sep 22, 2025 | 41.70 | 45.60 | 41.70 | 44.48 | 44.48 | 6.79% | 1,226,400 |
Sep 19, 2025 | 39.52 | 41.93 | 39.30 | 41.65 | 41.65 | 5.20% | 1,510,438 |
Sep 18, 2025 | 39.18 | 40.05 | 38.89 | 39.59 | 39.59 | 3.31% | 662,448 |
Sep 17, 2025 | 38.74 | 39.51 | 36.98 | 38.32 | 38.32 | -1.19% | 550,110 |
Sep 16, 2025 | 39.20 | 39.24 | 38.05 | 38.78 | 38.78 | -1.40% | 473,202 |
Sep 15, 2025 | 38.41 | 39.58 | 38.13 | 39.33 | 39.33 | 3.39% | 485,263 |
Sep 12, 2025 | 37.96 | 38.47 | 36.87 | 38.04 | 38.04 | -1.58% | 519,936 |
Sep 11, 2025 | 35.43 | 40.38 | 35.43 | 38.65 | 38.65 | 9.12% | 1,119,900 |
Sep 10, 2025 | 37.71 | 37.71 | 35.39 | 35.42 | 35.42 | -5.62% | 870,929 |
Sep 9, 2025 | 38.11 | 38.20 | 36.95 | 37.53 | 37.53 | -1.83% | 530,552 |
Sep 8, 2025 | 37.42 | 39.60 | 36.82 | 38.23 | 38.23 | 3.58% | 1,149,911 |
Page 1 of 17