GRAIL Inc. (GRAL)
NASDAQ: GRAL
· Real-Time Price · USD
32.45
0.27 (0.84%)
At close: Aug 15, 2025, 3:59 PM
32.78
1.02%
After-hours: Aug 15, 2025, 07:35 PM EDT
GRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.20 | 33.09 | 31.80 | 32.43 | 32.43 | 0.78% | 805,467 |
| Aug 14, 2025 | 33.32 | 34.80 | 31.75 | 32.18 | 32.18 | -5.30% | 1,016,113 |
| Aug 13, 2025 | 32.51 | 36.56 | 32.41 | 33.98 | 33.98 | 1.13% | 1,492,111 |
| Aug 12, 2025 | 32.82 | 34.00 | 32.31 | 33.60 | 33.60 | 2.78% | 1,446,746 |
| Aug 11, 2025 | 32.66 | 33.36 | 31.04 | 32.69 | 32.69 | -0.40% | 1,099,800 |
| Aug 8, 2025 | 33.33 | 33.42 | 32.25 | 32.82 | 32.82 | -0.42% | 646,168 |
| Aug 7, 2025 | 33.36 | 33.64 | 31.75 | 32.96 | 32.96 | -0.36% | 697,603 |
| Aug 6, 2025 | 33.61 | 33.61 | 31.97 | 33.08 | 33.08 | -1.99% | 903,300 |
| Aug 5, 2025 | 33.21 | 34.52 | 32.42 | 33.75 | 33.75 | 1.56% | 653,616 |
| Aug 4, 2025 | 33.24 | 33.40 | 32.50 | 33.23 | 33.23 | 1.34% | 613,361 |
| Aug 1, 2025 | 32.77 | 33.33 | 31.51 | 32.79 | 32.79 | -4.15% | 850,629 |
| Jul 31, 2025 | 33.26 | 35.10 | 32.91 | 34.21 | 34.21 | 1.30% | 833,842 |
| Jul 30, 2025 | 34.42 | 35.25 | 33.31 | 33.77 | 33.77 | -1.03% | 845,100 |
| Jul 29, 2025 | 38.35 | 38.35 | 33.69 | 34.12 | 34.12 | -10.84% | 1,580,332 |
| Jul 28, 2025 | 40.29 | 41.00 | 37.60 | 38.27 | 38.27 | -5.01% | 807,133 |
| Jul 25, 2025 | 39.76 | 40.62 | 39.01 | 40.29 | 40.29 | 1.44% | 551,700 |
| Jul 24, 2025 | 40.81 | 41.09 | 39.58 | 39.72 | 39.72 | -2.84% | 771,817 |
| Jul 23, 2025 | 38.00 | 41.22 | 37.10 | 40.88 | 40.88 | 10.01% | 1,425,209 |
| Jul 22, 2025 | 34.45 | 38.70 | 33.73 | 37.16 | 37.16 | 8.18% | 1,666,031 |
| Jul 21, 2025 | 35.47 | 35.84 | 34.05 | 34.35 | 34.35 | -2.39% | 819,744 |