GRAIL Inc GRAL
NASDAQ · United States · Health Technology
$140.12+3.55 (+2.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $140.12 | +2.60% | $138.27 | $151.46 | $136.00 | 1.92M |
| 2026-09-29 | $136.57 | +2.97% | $132.75 | $140.88 | $131.20 | 920.60K |
| 2026-09-28 | $132.63 | +4.52% | $128.90 | $134.42 | $126.74 | 1.11M |
| 2026-09-25 | $126.89 | +1.34% | $123.50 | $127.67 | $118.45 | 1.29M |
| 2026-09-24 | $125.21 | +15.38% | $105.50 | $126.81 | $101.98 | 3.44M |
| 2026-09-23 | $108.52 | 0.00% | $108.52 | $108.52 | $108.52 | 0 |
| 2026-09-22 | $108.52 | +0.51% | $106.75 | $112.58 | $104.00 | 3.26M |
| 2026-09-21 | $107.97 | +33.68% | $93.74 | $111.50 | $92.00 | 3.52M |
| 2026-09-18 | $80.77 | +1.03% | $81.48 | $82.85 | $78.20 | 3.00M |
| 2026-09-17 | $79.95 | +6.44% | $75.29 | $81.76 | $75.29 | 1.53M |
| 2026-09-16 | $75.11 | -1.03% | $75.95 | $78.86 | $74.12 | 1.62M |
| 2026-09-15 | $75.89 | +0.48% | $75.44 | $77.93 | $74.27 | 1.51M |
| 2026-09-14 | $75.53 | -0.92% | $74.68 | $76.56 | $73.46 | 1.15M |
| 2026-09-11 | $76.23 | -1.71% | $77.61 | $79.19 | $76.14 | 360.90K |
| 2026-09-10 | $77.56 | +0.10% | $75.93 | $79.00 | $75.09 | 897.00K |
| 2026-09-09 | $77.48 | -2.05% | $78.96 | $81.18 | $76.99 | 590.40K |
| 2026-09-08 | $79.10 | -1.54% | $80.19 | $81.71 | $78.85 | 693.50K |
| 2026-09-04 | $80.34 | -0.35% | $79.92 | $80.51 | $78.50 | 434.40K |
| 2026-09-03 | $80.62 | +0.07% | $81.33 | $82.61 | $79.21 | 320.40K |
| 2026-09-02 | $80.56 | +0.97% | $80.00 | $83.00 | $78.98 | 449.20K |
| 2026-09-01 | $79.79 | +0.53% | $79.00 | $80.79 | $77.74 | 467.20K |
| 2026-08-31 | $79.37 | -0.79% | $79.00 | $80.17 | $76.60 | 555.90K |
| 2026-08-28 | $80.00 | -3.03% | $80.18 | $82.32 | $77.70 | 658.50K |
| 2026-08-27 | $82.50 | +3.66% | $79.00 | $85.49 | $78.00 | 742.90K |
| 2026-08-26 | $79.59 | -3.57% | $80.88 | $82.25 | $78.33 | 396.50K |
| 2026-08-25 | $82.54 | +7.78% | $78.24 | $84.49 | $76.63 | 658.40K |
| 2026-08-24 | $76.58 | -3.72% | $81.87 | $81.87 | $75.61 | 380.90K |
| 2026-08-21 | $79.54 | +2.01% | $78.88 | $80.76 | $76.15 | 604.50K |
| 2026-08-20 | $77.97 | +5.42% | $73.77 | $81.85 | $73.77 | 1.35M |
| 2026-08-19 | $73.96 | +4.33% | $73.56 | $77.13 | $72.20 | 1.10M |
| 2026-08-18 | $70.89 | +1.34% | $69.89 | $73.00 | $68.01 | 533.10K |
| 2026-08-17 | $69.95 | +3.06% | $67.30 | $71.19 | $66.99 | 776.30K |
| 2026-08-14 | $67.87 | -0.54% | $67.98 | $68.71 | $66.35 | 433.10K |
| 2026-08-13 | $68.24 | -1.02% | $68.94 | $69.99 | $67.34 | 529.30K |
| 2026-08-12 | $68.94 | -8.66% | $75.65 | $76.00 | $68.69 | 565.40K |
| 2026-08-11 | $75.48 | +0.86% | $75.10 | $76.44 | $73.70 | 575.80K |
| 2026-08-10 | $74.84 | +7.71% | $69.27 | $76.00 | $68.90 | 1.39M |
| 2026-08-07 | $69.48 | +9.59% | $65.00 | $69.54 | $63.40 | 1.64M |
| 2026-08-06 | $63.40 | -14.53% | $68.00 | $70.46 | $60.76 | 1.88M |
| 2026-08-05 | $74.18 | +2.04% | $72.89 | $74.74 | $71.93 | 514.20K |
| 2026-08-04 | $72.70 | +3.46% | $71.23 | $73.00 | $69.17 | 532.40K |
| 2026-08-03 | $70.27 | +2.49% | $69.53 | $71.51 | $66.65 | 366.00K |
| 2026-07-31 | $68.56 | -3.63% | $71.50 | $71.57 | $67.16 | 560.40K |
| 2026-07-30 | $71.14 | +12.14% | $65.05 | $71.45 | $64.32 | 546.40K |
| 2026-07-29 | $63.44 | -1.52% | $63.55 | $65.88 | $62.09 | 518.60K |
| 2026-07-28 | $64.42 | -3.52% | $66.06 | $66.80 | $63.26 | 789.50K |
| 2026-07-27 | $66.77 | -1.58% | $69.66 | $69.66 | $66.15 | 441.40K |
| 2026-07-24 | $67.84 | -3.58% | $72.11 | $72.11 | $67.47 | 350.40K |
| 2026-07-23 | $70.36 | -0.42% | $69.89 | $72.70 | $69.74 | 647.30K |
| 2026-07-22 | $70.66 | -2.82% | $72.84 | $73.05 | $70.14 | 322.00K |
| 2026-07-21 | $72.71 | +5.51% | $68.84 | $73.53 | $68.11 | 482.60K |
| 2026-07-20 | $68.91 | -5.11% | $72.35 | $72.57 | $68.64 | 449.80K |
| 2026-07-17 | $72.62 | +0.92% | $70.00 | $72.75 | $69.69 | 413.80K |
| 2026-07-16 | $71.96 | -3.23% | $73.94 | $75.16 | $69.83 | 430.00K |
| 2026-07-15 | $74.36 | +1.70% | $72.67 | $75.00 | $72.56 | 540.10K |
| 2026-07-14 | $73.12 | +1.84% | $72.89 | $74.58 | $71.06 | 386.10K |
| 2026-07-13 | $71.80 | -0.28% | $69.98 | $73.13 | $69.45 | 367.20K |
| 2026-07-10 | $72.00 | -5.00% | $75.81 | $76.07 | $69.75 | 509.90K |
| 2026-07-09 | $75.79 | +8.06% | $70.30 | $76.00 | $70.19 | 730.40K |
| 2026-07-08 | $70.14 | +1.96% | $66.21 | $70.43 | $66.00 | 835.20K |
| 2026-07-07 | $68.79 | -0.23% | $68.92 | $69.44 | $65.00 | 599.80K |
| 2026-07-06 | $68.95 | -0.23% | $68.77 | $70.36 | $68.38 | 240.70K |
| 2026-07-02 | $69.11 | +1.47% | $68.99 | $71.41 | $67.63 | 337.60K |
| 2026-07-01 | $68.11 | -0.23% | $67.86 | $70.83 | $67.64 | 489.80K |
| 2026-06-30 | $68.27 | -0.18% | $68.70 | $69.63 | $65.95 | 374.10K |
| 2026-06-29 | $68.39 | +3.75% | $65.72 | $68.70 | $64.20 | 482.60K |
| 2026-06-26 | $65.92 | -0.98% | $65.56 | $67.46 | $64.49 | 1.73M |
| 2026-06-25 | $66.57 | +3.08% | $64.90 | $68.39 | $64.55 | 605.30K |
| 2026-06-24 | $64.58 | +5.68% | $61.84 | $65.99 | $61.84 | 642.40K |
| 2026-06-23 | $61.11 | -1.59% | $60.00 | $63.82 | $60.00 | 421.10K |
| 2026-06-22 | $62.10 | -2.57% | $64.46 | $65.22 | $61.38 | 527.50K |
| 2026-06-18 | $63.74 | +7.22% | $60.99 | $64.16 | $60.55 | 1.16M |
| 2026-06-17 | $59.45 | +1.99% | $58.36 | $60.69 | $57.51 | 689.20K |
| 2026-06-16 | $58.29 | -2.54% | $57.12 | $60.60 | $57.12 | 414.80K |
| 2026-06-15 | $59.81 | -0.07% | $62.98 | $63.00 | $58.78 | 668.40K |
| 2026-06-12 | $59.85 | -0.52% | $60.17 | $61.15 | $58.75 | 343.90K |
| 2026-06-11 | $60.16 | +2.68% | $59.35 | $61.37 | $58.08 | 596.70K |
| 2026-06-10 | $58.59 | -3.79% | $59.87 | $63.71 | $58.42 | 794.30K |
| 2026-06-09 | $60.90 | -1.01% | $63.05 | $63.05 | $57.79 | 556.50K |
| 2026-06-08 | $61.52 | +2.57% | $60.60 | $61.99 | $58.56 | 659.40K |
| 2026-06-05 | $59.98 | -9.87% | $63.99 | $65.53 | $59.66 | 760.30K |
| 2026-06-04 | $66.55 | +8.87% | $61.08 | $68.93 | $61.08 | 1.28M |
| 2026-06-03 | $61.13 | +2.05% | $59.90 | $61.34 | $56.70 | 799.00K |
| 2026-06-02 | $59.90 | -6.99% | $64.00 | $64.32 | $58.50 | 1.59M |
| 2026-06-01 | $64.40 | -10.16% | $58.83 | $65.23 | $54.52 | 2.61M |
| 2026-05-29 | $71.68 | -3.03% | $73.90 | $74.49 | $70.74 | 1.25M |
| 2026-05-28 | $73.92 | +3.50% | $71.70 | $79.50 | $71.44 | 1.08M |
| 2026-05-27 | $71.42 | +3.57% | $69.44 | $71.65 | $68.43 | 661.10K |
| 2026-05-26 | $68.96 | +2.63% | $67.34 | $72.06 | $67.34 | 935.40K |
| 2026-05-22 | $67.19 | -0.99% | $68.32 | $69.62 | $66.89 | 410.70K |