GRAIL, Inc. - Common Stock (GRAL)

Last Price98.18

Change-7.24 (-6.87%)

NASDAQ · Last Trade: Feb 4th, 1:49 PM EST

Historical Prices For GRAIL, Inc. - Common Stock (GRAL)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	105.47	109.35	101.74	105.42	466,797	105.42
2/02/2026	97.81	103.79	97.81	103.67	489,293	103.67
1/30/2026	99.85	104.38	97.10	97.82	799,182	97.82
1/29/2026	99.77	102.56	97.51	100.98	689,307	100.98
1/28/2026	108.51	108.90	99.47	101.00	1,038,362	101.00
1/27/2026	106.35	111.00	102.00	108.98	922,498	108.98
1/26/2026	104.51	112.42	101.05	106.31	812,536	106.31
1/23/2026	113.17	114.03	104.31	104.90	1,222,447	104.90
1/22/2026	101.07	118.84	100.23	116.06	1,392,620	116.06
1/21/2026	101.31	103.67	98.56	101.07	941,341	101.07
1/20/2026	93.75	106.25	93.00	101.31	1,161,370	101.31
1/16/2026	98.26	100.69	95.13	96.70	727,779	96.70
1/15/2026	104.94	106.11	96.68	97.44	740,614	97.44
1/14/2026	102.74	105.18	97.82	104.75	517,715	104.75
1/13/2026	104.39	105.05	98.68	101.97	535,411	101.97
1/12/2026	99.93	108.93	94.83	105.93	1,000,834	105.93
1/09/2026	99.52	100.47	97.05	100.10	535,717	100.10
1/08/2026	101.67	101.67	96.70	98.04	940,204	98.04
1/07/2026	103.55	107.47	102.17	103.59	926,006	103.59
1/06/2026	96.33	104.91	96.00	103.98	803,786	103.98
1/05/2026	89.06	96.09	87.27	95.75	590,185	95.75
1/02/2026	86.96	89.45	85.30	88.87	426,467	88.87
12/31/2025	85.23	87.30	84.08	85.59	762,522	85.59
12/30/2025	88.00	88.03	84.77	85.30	562,396	85.30
12/29/2025	89.57	92.62	87.17	87.88	532,728	87.88
12/26/2025	91.72	92.00	87.61	91.59	498,507	91.59
12/24/2025	90.11	91.89	88.10	91.86	262,151	91.86
12/23/2025	93.72	94.59	90.68	91.39	769,054	91.39
12/22/2025	92.80	95.09	91.10	94.35	631,372	94.35
12/19/2025	88.35	94.84	87.56	91.09	2,417,099	91.09
12/18/2025	88.60	91.18	87.52	88.31	645,384	88.31
12/17/2025	87.00	88.54	84.47	85.87	764,017	85.87
12/16/2025	90.08	92.90	85.86	87.02	805,933	87.02
12/15/2025	92.24	94.09	89.86	91.04	889,232	91.04
12/12/2025	92.46	96.27	90.50	90.82	892,874	90.82
12/11/2025	94.47	95.33	91.15	95.06	644,723	95.06
12/10/2025	95.56	98.25	91.10	94.92	882,346	94.92
12/09/2025	98.25	100.00	96.03	97.46	906,420	97.46
12/08/2025	102.16	103.23	98.55	99.80	819,605	99.80
12/05/2025	105.00	105.00	99.39	100.98	503,816	100.98
12/04/2025	100.00	106.71	98.15	104.70	896,196	104.70
12/03/2025	96.36	101.38	93.34	101.19	1,231,535	101.19
12/02/2025	99.44	101.00	95.15	97.38	930,797	97.38
12/01/2025	107.02	108.00	98.03	98.27	1,328,551	98.27
11/28/2025	111.84	113.80	108.05	110.39	503,658	110.39
11/26/2025	109.54	111.94	107.51	110.16	688,182	110.16
11/25/2025	111.11	115.76	106.07	107.69	1,625,803	107.69
11/24/2025	95.47	111.75	94.00	111.40	2,647,709	111.40
11/21/2025	86.15	95.00	84.91	93.55	1,988,965	93.55
11/20/2025	90.91	97.75	83.51	85.65	1,574,006	85.65
11/19/2025	82.07	88.95	80.33	87.97	977,713	87.97
11/18/2025	78.62	82.64	75.11	81.46	1,987,518	81.46
11/17/2025	79.20	90.50	77.67	84.94	1,266,572	84.94
11/14/2025	77.68	84.80	75.00	79.63	1,166,144	79.63
11/13/2025	86.13	91.42	80.00	83.20	1,290,507	83.20
11/12/2025	88.57	89.75	84.32	84.77	965,062	84.77
11/11/2025	85.81	88.34	82.00	83.39	657,579	83.39
11/10/2025	83.75	88.50	83.00	85.11	598,971	85.11
11/07/2025	77.95	79.45	74.00	79.40	1,002,458	79.40
11/06/2025	85.12	86.19	77.00	80.06	969,856	80.06
11/05/2025	81.51	85.71	79.00	84.64	824,978	84.64
11/04/2025	85.87	86.70	80.60	80.69	1,606,320	80.69