GRAIL, Inc. - Common Stock (GRAL)
68.34
+0.48 (0.71%)
NASDAQ· Last Trade: May 22nd, 2:14 PM EDT
Historical Prices For GRAIL, Inc. - Common Stock (GRAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 64.28 | 68.39 | 63.03 | 67.86 | 502,573 | 67.86 |
| 5/20/2026 | 62.24 | 66.44 | 61.88 | 66.03 | 748,847 | 66.03 |
| 5/19/2026 | 59.81 | 62.10 | 58.26 | 60.99 | 553,136 | 60.99 |
| 5/18/2026 | 60.60 | 63.98 | 59.39 | 60.71 | 421,224 | 60.71 |
| 5/15/2026 | 60.00 | 61.76 | 58.37 | 59.65 | 642,473 | 59.65 |
| 5/14/2026 | 60.47 | 63.51 | 60.10 | 61.80 | 666,916 | 61.80 |
| 5/13/2026 | 60.50 | 62.30 | 59.50 | 60.47 | 502,737 | 60.47 |
| 5/12/2026 | 60.02 | 62.76 | 59.11 | 61.98 | 416,188 | 61.98 |
| 5/11/2026 | 61.42 | 62.59 | 60.17 | 61.26 | 588,904 | 61.26 |
| 5/08/2026 | 62.89 | 63.00 | 60.58 | 61.64 | 537,755 | 61.64 |
| 5/07/2026 | 63.50 | 64.68 | 61.04 | 62.92 | 643,180 | 62.92 |
| 5/06/2026 | 56.00 | 63.73 | 53.01 | 62.75 | 1,257,347 | 62.75 |
| 5/05/2026 | 56.29 | 56.89 | 54.03 | 54.40 | 720,699 | 54.40 |
| 5/04/2026 | 53.80 | 55.68 | 53.27 | 55.66 | 482,753 | 55.66 |
| 5/01/2026 | 54.03 | 54.63 | 52.19 | 54.06 | 502,510 | 54.06 |
| 4/30/2026 | 50.39 | 54.54 | 50.38 | 54.48 | 670,294 | 54.48 |
| 4/29/2026 | 51.41 | 51.63 | 49.15 | 49.69 | 562,280 | 49.69 |
| 4/28/2026 | 54.32 | 55.20 | 51.82 | 52.20 | 438,832 | 52.20 |
| 4/27/2026 | 54.42 | 55.88 | 53.88 | 55.02 | 448,018 | 55.02 |
| 4/24/2026 | 50.99 | 54.98 | 50.05 | 54.42 | 590,718 | 54.42 |
| 4/23/2026 | 53.09 | 53.21 | 49.17 | 50.65 | 556,932 | 50.65 |
| 4/22/2026 | 52.23 | 52.79 | 51.60 | 52.60 | 416,385 | 52.60 |
| 4/21/2026 | 51.89 | 53.21 | 49.58 | 51.05 | 531,479 | 51.05 |
| 4/20/2026 | 50.64 | 51.91 | 50.01 | 51.20 | 350,352 | 51.20 |
| 4/17/2026 | 51.20 | 52.44 | 50.48 | 51.71 | 740,468 | 51.71 |
| 4/16/2026 | 50.00 | 50.61 | 47.76 | 49.47 | 520,743 | 49.47 |
| 4/15/2026 | 50.85 | 51.81 | 49.00 | 49.79 | 564,631 | 49.79 |
| 4/14/2026 | 48.99 | 50.96 | 47.66 | 50.49 | 557,860 | 50.49 |
| 4/13/2026 | 45.14 | 48.66 | 45.14 | 48.04 | 546,550 | 48.04 |
| 4/10/2026 | 46.72 | 47.87 | 44.06 | 45.63 | 1,291,584 | 45.63 |
| 4/09/2026 | 50.91 | 50.91 | 47.41 | 47.56 | 907,329 | 47.56 |
| 4/08/2026 | 53.00 | 53.90 | 48.48 | 50.78 | 2,216,863 | 50.78 |
| 4/07/2026 | 50.73 | 50.74 | 47.17 | 49.15 | 1,090,492 | 49.15 |
| 4/06/2026 | 54.61 | 55.12 | 51.24 | 51.74 | 818,205 | 51.74 |
| 4/02/2026 | 50.57 | 55.27 | 50.57 | 54.99 | 792,404 | 54.99 |
| 4/01/2026 | 52.10 | 55.36 | 52.09 | 53.60 | 659,736 | 53.60 |
| 3/31/2026 | 48.51 | 51.92 | 47.90 | 51.68 | 1,270,324 | 51.68 |
| 3/30/2026 | 49.00 | 49.13 | 45.79 | 46.90 | 727,970 | 46.90 |
| 3/27/2026 | 51.00 | 52.29 | 47.55 | 48.49 | 735,351 | 48.49 |
| 3/26/2026 | 50.70 | 53.44 | 50.70 | 52.16 | 614,777 | 52.16 |
| 3/25/2026 | 50.30 | 52.40 | 49.76 | 52.29 | 732,728 | 52.29 |
| 3/24/2026 | 47.78 | 49.33 | 46.85 | 48.65 | 462,451 | 48.65 |
| 3/23/2026 | 48.53 | 50.60 | 48.13 | 49.13 | 715,826 | 49.13 |
| 3/20/2026 | 47.49 | 48.41 | 45.90 | 46.84 | 1,200,410 | 46.84 |
| 3/19/2026 | 47.33 | 49.75 | 46.60 | 48.47 | 701,504 | 48.47 |
| 3/18/2026 | 48.80 | 51.49 | 48.38 | 48.41 | 1,245,302 | 48.41 |
| 3/17/2026 | 45.75 | 47.92 | 45.71 | 47.37 | 522,500 | 47.37 |
| 3/16/2026 | 45.26 | 46.32 | 44.31 | 45.75 | 995,935 | 45.75 |
| 3/13/2026 | 43.44 | 44.95 | 41.53 | 43.06 | 1,570,046 | 43.06 |
| 3/12/2026 | 45.24 | 45.98 | 43.62 | 44.34 | 1,055,795 | 44.34 |
| 3/11/2026 | 47.50 | 48.64 | 45.54 | 46.33 | 1,092,892 | 46.33 |
| 3/10/2026 | 50.00 | 51.15 | 47.94 | 48.67 | 849,828 | 48.67 |
| 3/09/2026 | 49.65 | 50.77 | 46.62 | 49.82 | 1,588,506 | 49.82 |
| 3/06/2026 | 50.00 | 51.15 | 49.26 | 50.23 | 992,421 | 50.23 |
| 3/05/2026 | 53.00 | 55.15 | 50.31 | 51.80 | 1,135,376 | 51.80 |
| 3/04/2026 | 53.08 | 56.15 | 52.02 | 54.04 | 893,315 | 54.04 |
| 3/03/2026 | 50.61 | 53.50 | 49.26 | 52.76 | 1,035,024 | 52.76 |
| 3/02/2026 | 49.32 | 53.09 | 48.07 | 52.63 | 1,564,842 | 52.63 |
| 2/27/2026 | 56.00 | 56.87 | 52.56 | 53.23 | 1,945,417 | 53.23 |
| 2/26/2026 | 51.80 | 58.28 | 50.43 | 58.10 | 1,511,851 | 58.10 |
| 2/25/2026 | 49.08 | 53.42 | 47.76 | 51.79 | 2,053,685 | 51.79 |
| 2/24/2026 | 42.71 | 52.00 | 42.47 | 50.35 | 3,470,185 | 50.35 |
| 2/23/2026 | 48.55 | 48.98 | 41.50 | 43.03 | 5,417,258 | 43.03 |