NASDAQ : GRAL
GRAIL, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 143.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GRAIL, Inc. (GRAL) closed at 133.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 148.53 | 149 | 132.13 | 133.76 | 983,503 | -6.74% |
| 2026-10-30 | 152.08 | 155.176 | 141 | 143.43 | 1,073,439 | -9.75% |
| 2026-10-29 | 156.27 | 161.9 | 155.69 | 158.92 | 761,500 | +0.66% |
| 2026-10-28 | 150.61 | 160.25 | 149.37 | 157.88 | 1,151,787 | +4.83% |
| 2026-10-27 | 139.07 | 153.26 | 139.01 | 150.61 | 1,934,549 | +7.65% |
| 2026-10-26 | 134.83 | 141.678 | 132.75 | 139.91 | 891,370 | +5.55% |
| 2026-10-23 | 128.115 | 135.94 | 125 | 132.55 | 575,098 | +4.32% |
| 2026-10-22 | 133.13 | 133.9 | 123.26 | 127.06 | 653,259 | -4.18% |
| 2026-10-21 | 123.875 | 134.91 | 123.2 | 132.6 | 599,658 | +6.36% |
| 2026-10-20 | 120.07 | 128.52 | 118.66 | 124.67 | 738,857 | +1.84% |
| 2026-10-19 | 117.68 | 124.5 | 117.58 | 122.42 | 578,715 | +3.91% |
| 2026-10-16 | 134.02 | 136.5 | 117.06 | 117.81 | 1,305,943 | -13.03% |
| 2026-10-15 | 136 | 139.5 | 132.09 | 135.46 | 701,512 | -3.04% |
| 2026-10-14 | 139.79 | 144.18 | 138 | 139.7 | 826,630 | -0.46% |
| 2026-10-13 | 138.09 | 142.17 | 135.24 | 140.35 | 703,107 | +2.17% |
| 2026-10-12 | 137.41 | 140.49 | 133.86 | 137.37 | 651,105 | -2.28% |
| 2026-10-09 | 133.5 | 142.57 | 133.31 | 140.58 | 774,112 | +6.01% |
| 2026-10-08 | 130 | 134.555 | 127.46 | 132.61 | 1,312,494 | -0.22% |
| 2026-10-07 | 134 | 139 | 130.56 | 132.9 | 993,220 | -3.19% |
| 2026-10-06 | 159.43 | 166.475 | 135.8 | 137.28 | 2,044,271 | -10.90% |
| 2026-10-05 | 143 | 156.49 | 140.305 | 154.08 | 1,472,205 | +7.55% |
| 2026-10-02 | 135.52 | 143.5 | 134.45 | 143.26 | 875,335 | +8.07% |
| 2026-10-01 | 138.23 | 141.54 | 132.04 | 132.56 | 1,090,157 | -5.40% |
| 2026-09-30 | 138.27 | 151.457 | 136 | 140.12 | 1,923,794 | +2.60% |
| 2026-09-29 | 132.75 | 140.88 | 131.2 | 136.57 | 922,969 | +2.97% |
| 2026-09-28 | 128.9 | 134.42 | 126.74 | 132.63 | 1,110,431 | +4.52% |
| 2026-09-25 | 123.5 | 127.67 | 118.45 | 126.89 | 1,292,245 | +1.34% |
| 2026-09-24 | 105.5 | 126.81 | 101.98 | 125.21 | 3,447,430 | +15.38% |
| 2026-09-22 | 106.75 | 112.58 | 104 | 108.52 | 3,260,608 | +0.51% |
| 2026-09-21 | 93.74 | 111.5 | 92 | 107.97 | 3,528,615 | +33.68% |
| 2026-09-18 | 81.48 | 82.85 | 78.2 | 80.77 | 3,003,825 | +1.03% |
| 2026-09-17 | 75.29 | 81.76 | 75.29 | 79.95 | 1,529,323 | +6.44% |
| 2026-09-16 | 75.95 | 78.86 | 74.12 | 75.11 | 1,615,181 | -1.03% |
| 2026-09-15 | 75.44 | 77.93 | 74.27 | 75.89 | 1,514,687 | +0.48% |
| 2026-09-14 | 74.68 | 76.56 | 73.46 | 75.53 | 1,145,791 | -0.92% |
| 2026-09-11 | 77.61 | 79.19 | 76.14 | 76.23 | 360,985 | -1.71% |
| 2026-09-10 | 75.93 | 79 | 75.09 | 77.56 | 897,064 | +0.10% |
| 2026-09-09 | 78.96 | 81.175 | 76.99 | 77.48 | 591,087 | -2.05% |
| 2026-09-08 | 80.19 | 81.71 | 78.851 | 79.1 | 693,593 | -1.54% |
| 2026-09-04 | 79.92 | 80.51 | 78.5 | 80.34 | 434,820 | -0.35% |
| 2026-09-03 | 81.33 | 82.61 | 79.21 | 80.62 | 320,586 | +0.07% |
| 2026-09-02 | 80 | 83 | 78.98 | 80.56 | 449,187 | +0.97% |
| 2026-09-01 | 79 | 80.79 | 77.735 | 79.79 | 467,186 | +0.53% |
| 2026-08-31 | 79 | 80.17 | 76.6 | 79.37 | 555,941 | -0.79% |
| 2026-08-28 | 80.18 | 82.32 | 77.7 | 80 | 658,514 | -3.03% |
| 2026-08-27 | 79 | 85.49 | 78 | 82.5 | 742,984 | +3.66% |
| 2026-08-26 | 80.88 | 82.25 | 78.335 | 79.59 | 396,871 | -3.57% |
| 2026-08-25 | 78.24 | 84.49 | 76.63 | 82.54 | 658,686 | +7.78% |
| 2026-08-24 | 81.87 | 81.87 | 75.61 | 76.58 | 381,019 | -3.72% |
| 2026-08-21 | 78.88 | 80.76 | 76.15 | 79.54 | 605,055 | +2.01% |
| 2026-08-20 | 73.77 | 81.851 | 73.77 | 77.97 | 1,349,618 | +5.42% |
| 2026-08-19 | 73.56 | 77.125 | 72.2 | 73.96 | 1,098,199 | +4.33% |
| 2026-08-18 | 69.89 | 73 | 68.01 | 70.89 | 533,097 | +1.34% |
| 2026-08-17 | 67.3 | 71.195 | 66.99 | 69.95 | 776,635 | +3.06% |
| 2026-08-14 | 67.98 | 68.71 | 66.351 | 67.87 | 433,177 | -0.54% |
| 2026-08-13 | 68.94 | 69.99 | 67.34 | 68.24 | 529,391 | -1.02% |
| 2026-08-12 | 75.65 | 76 | 68.69 | 68.94 | 565,515 | -8.66% |
| 2026-08-11 | 75.1 | 76.44 | 73.7 | 75.48 | 575,766 | +0.86% |
| 2026-08-10 | 69.27 | 76 | 68.9 | 74.84 | 1,394,654 | +7.71% |
| 2026-08-07 | 65 | 69.54 | 63.4 | 69.48 | 1,643,880 | +9.59% |
| 2026-08-06 | 68 | 70.455 | 60.76 | 63.4 | 1,882,132 | -14.53% |
| 2026-08-05 | 72.89 | 74.74 | 71.93 | 74.18 | 514,190 | +2.04% |
| 2026-08-04 | 71.23 | 73 | 69.17 | 72.7 | 532,574 | +3.46% |
| 2026-08-03 | 69.53 | 71.51 | 66.65 | 70.27 | 366,292 | +2.49% |
| 2026-07-31 | 71.5 | 71.57 | 67.16 | 68.56 | 560,429 | -3.63% |
| 2026-07-30 | 65.05 | 71.45 | 64.315 | 71.14 | 546,419 | +12.14% |
| 2026-07-29 | 63.55 | 65.88 | 62.09 | 63.44 | 518,628 | -1.52% |
| 2026-07-28 | 66.06 | 66.8 | 63.26 | 64.42 | 789,903 | -3.52% |
| 2026-07-27 | 69.66 | 69.66 | 66.15 | 66.77 | 441,439 | -1.58% |
| 2026-07-24 | 72.11 | 72.11 | 67.47 | 67.84 | 350,462 | -3.58% |
| 2026-07-23 | 69.89 | 72.7 | 69.74 | 70.36 | 647,286 | -0.42% |
| 2026-07-22 | 72.84 | 73.05 | 70.14 | 70.66 | 322,000 | -2.82% |
| 2026-07-21 | 68.84 | 73.525 | 68.11 | 72.71 | 482,793 | +5.51% |
| 2026-07-20 | 72.35 | 72.571 | 68.64 | 68.91 | 449,979 | -5.11% |
| 2026-07-17 | 70 | 72.75 | 69.69 | 72.62 | 413,767 | +0.92% |
| 2026-07-16 | 73.94 | 75.16 | 69.827 | 71.96 | 430,233 | -3.23% |
| 2026-07-15 | 72.67 | 75 | 72.56 | 74.36 | 540,153 | +1.70% |
| 2026-07-14 | 72.89 | 74.58 | 71.06 | 73.12 | 386,317 | +1.84% |
| 2026-07-13 | 69.98 | 73.13 | 69.45 | 71.8 | 367,275 | -0.28% |
| 2026-07-10 | 75.81 | 76.07 | 69.75 | 72 | 509,986 | -5.00% |
| 2026-07-09 | 70.3 | 76 | 70.192 | 75.79 | 730,443 | +8.06% |
| 2026-07-08 | 66.21 | 70.43 | 66 | 70.14 | 835,182 | +1.96% |
| 2026-07-07 | 68.92 | 69.44 | 65 | 68.79 | 599,837 | -0.23% |
| 2026-07-06 | 68.77 | 70.36 | 68.38 | 68.95 | 240,696 | -0.23% |
| 2026-07-02 | 68.99 | 71.41 | 67.63 | 69.11 | 337,914 | +1.47% |
| 2026-07-01 | 67.86 | 70.83 | 67.64 | 68.11 | 489,842 | -0.23% |
| 2026-06-30 | 68.7 | 69.63 | 65.95 | 68.27 | 374,503 | -0.18% |
| 2026-06-29 | 65.72 | 68.7 | 64.2 | 68.39 | 482,870 | +3.75% |
| 2026-06-26 | 65.56 | 67.46 | 64.493 | 65.92 | 1,726,055 | -0.98% |
| 2026-06-25 | 64.9 | 68.39 | 64.55 | 66.57 | 605,378 | +3.08% |
| 2026-06-24 | 61.84 | 65.99 | 61.84 | 64.58 | 642,448 | +5.68% |
| 2026-06-23 | 60 | 63.82 | 60 | 61.11 | 421,137 | -1.59% |
| 2026-06-22 | 64.46 | 65.22 | 61.375 | 62.1 | 527,548 | -2.57% |
| 2026-06-18 | 60.99 | 64.16 | 60.548 | 63.74 | 1,164,790 | +7.22% |
| 2026-06-17 | 58.36 | 60.685 | 57.51 | 59.45 | 689,222 | +1.99% |
| 2026-06-16 | 57.12 | 60.6 | 57.12 | 58.29 | 414,857 | -2.54% |
| 2026-06-15 | 62.98 | 63 | 58.78 | 59.81 | 668,647 | -0.07% |
| 2026-06-12 | 60.17 | 61.15 | 58.75 | 59.85 | 344,057 | -0.52% |
| 2026-06-11 | 59.346 | 61.37 | 58.08 | 60.16 | 596,822 | +2.68% |
| 2026-06-10 | 59.87 | 63.71 | 58.42 | 58.59 | 794,697 | -3.79% |
| 2026-06-09 | 63.05 | 63.05 | 57.79 | 60.9 | 556,544 | -1.01% |
| 2026-06-08 | 60.6 | 61.989 | 58.56 | 61.52 | 659,435 | +2.57% |
| 2026-06-05 | 63.99 | 65.526 | 59.66 | 59.98 | 760,458 | -9.87% |
| 2026-06-04 | 61.08 | 68.93 | 61.08 | 66.55 | 1,276,434 | +8.87% |
| 2026-06-03 | 59.9 | 61.34 | 56.7 | 61.13 | 799,196 | +2.05% |
| 2026-06-02 | 64 | 64.315 | 58.5 | 59.9 | 1,587,313 | -6.99% |
| 2026-06-01 | 58.83 | 65.23 | 54.52 | 64.4 | 2,612,564 | -10.16% |
| 2026-05-29 | 73.9 | 74.49 | 70.74 | 71.68 | 1,247,745 | -3.03% |
| 2026-05-28 | 71.7 | 79.5 | 71.445 | 73.92 | 1,080,143 | +3.50% |
| 2026-05-27 | 69.44 | 71.65 | 68.43 | 71.42 | 661,221 | +3.57% |
| 2026-05-26 | 67.34 | 72.06 | 67.34 | 68.96 | 935,643 | +2.63% |
| 2026-05-22 | 68.32 | 69.62 | 66.89 | 67.19 | 410,940 | -0.99% |
| 2026-05-21 | 64.277 | 68.39 | 63.03 | 67.86 | 502,595 | +2.77% |
| 2026-05-20 | 62.24 | 66.44 | 61.88 | 66.03 | 748,894 | +8.26% |
| 2026-05-19 | 59.81 | 62.1 | 58.255 | 60.99 | 553,149 | +0.46% |
| 2026-05-18 | 60.6 | 63.98 | 59.39 | 60.71 | 421,223 | +1.78% |
| 2026-05-15 | 60 | 61.762 | 58.37 | 59.65 | 642,472 | -3.48% |
| 2026-05-14 | 60.47 | 63.51 | 60.1 | 61.8 | 666,935 | +2.20% |
| 2026-05-13 | 60.5 | 62.3 | 59.5 | 60.47 | 502,739 | -2.44% |
| 2026-05-12 | 60.02 | 62.76 | 59.11 | 61.98 | 416,359 | +1.18% |