GRAIL Inc. (GRAL)
26.85
-1.73 (-6.05%)
At close: Mar 28, 2025, 3:59 PM
26.75
-0.37%
After-hours: Mar 28, 2025, 06:45 PM EDT
GRAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 27.76 | 29.50 | 26.76 | 28.58 | 0.19 | 0.67% | 883,389 |
| Mar 26, 2025 | 31.35 | 31.60 | 28.17 | 28.39 | -2.81 | -9.01% | 1,091,605 |
| Mar 25, 2025 | 32.06 | 32.63 | 30.01 | 31.20 | -0.93 | -2.89% | 685,413 |
| Mar 24, 2025 | 31.50 | 33.49 | 31.45 | 32.13 | 1.84 | 6.07% | 1,286,119 |
| Mar 21, 2025 | 27.82 | 31.12 | 26.96 | 30.29 | 2.48 | 8.92% | 1,740,700 |
| Mar 20, 2025 | 27.48 | 29.66 | 27.28 | 27.81 | -0.20 | -0.71% | 860,946 |
| Mar 19, 2025 | 28.17 | 29.27 | 27.57 | 28.01 | -0.17 | -0.60% | 1,158,641 |
| Mar 18, 2025 | 29.19 | 29.19 | 26.66 | 28.18 | -0.95 | -3.26% | 950,865 |
| Mar 17, 2025 | 29.86 | 31.10 | 28.26 | 29.13 | -0.61 | -2.05% | 796,062 |
| Mar 14, 2025 | 27.58 | 29.75 | 26.51 | 29.74 | 2.82 | 10.48% | 1,413,748 |
| Mar 13, 2025 | 30.65 | 30.65 | 26.72 | 26.92 | -3.93 | -12.74% | 1,579,013 |
| Mar 12, 2025 | 31.10 | 32.18 | 29.32 | 30.85 | 0.31 | 1.02% | 1,394,038 |
| Mar 11, 2025 | 32.51 | 32.99 | 29.40 | 30.54 | -1.55 | -4.83% | 2,118,337 |
| Mar 10, 2025 | 31.83 | 32.44 | 29.02 | 32.09 | -0.79 | -2.40% | 2,101,868 |
| Mar 7, 2025 | 33.32 | 34.22 | 30.29 | 32.88 | -0.57 | -1.70% | 2,426,527 |
| Mar 6, 2025 | 37.72 | 38.09 | 33.06 | 33.45 | -4.85 | -12.66% | 1,638,948 |
| Mar 5, 2025 | 41.51 | 44.04 | 38.23 | 38.30 | -3.24 | -7.80% | 1,742,800 |
| Mar 4, 2025 | 34.52 | 45.51 | 34.26 | 41.54 | 5.21 | 14.34% | 2,239,600 |
| Mar 3, 2025 | 40.24 | 41.11 | 35.33 | 36.33 | -2.23 | -5.78% | 1,144,117 |
| Feb 28, 2025 | 39.29 | 41.18 | 37.15 | 38.56 | -0.72 | -1.83% | 1,315,200 |
| Feb 27, 2025 | 45.00 | 45.99 | 39.08 | 39.28 | -4.59 | -10.46% | 959,300 |
| Feb 26, 2025 | 44.27 | 47.25 | 42.84 | 43.87 | 0.76 | 1.76% | 1,600,317 |
| Feb 25, 2025 | 44.01 | 45.11 | 39.78 | 43.11 | -2.19 | -4.83% | 1,818,597 |
| Feb 24, 2025 | 38.99 | 47.74 | 38.87 | 45.30 | 4.57 | 11.22% | 2,063,130 |
| Feb 21, 2025 | 49.00 | 49.00 | 37.85 | 40.73 | -7.03 | -14.72% | 2,845,600 |
| Feb 20, 2025 | 49.04 | 51.22 | 45.68 | 47.76 | -4.84 | -9.20% | 1,594,145 |
| Feb 19, 2025 | 47.87 | 55.50 | 47.50 | 52.60 | 5.47 | 11.61% | 2,032,400 |
| Feb 18, 2025 | 57.42 | 63.99 | 45.22 | 47.13 | -7.89 | -14.34% | 5,372,500 |
| Feb 14, 2025 | 50.30 | 55.32 | 48.90 | 55.02 | 2.44 | 4.64% | 3,159,409 |
| Feb 13, 2025 | 39.92 | 52.85 | 39.92 | 52.58 | 13.32 | 33.93% | 5,015,301 |
| Feb 12, 2025 | 32.33 | 39.48 | 32.06 | 39.26 | 6.11 | 18.43% | 1,780,300 |
| Feb 11, 2025 | 33.31 | 34.26 | 32.62 | 33.15 | -0.22 | -0.66% | 453,471 |
| Feb 10, 2025 | 32.50 | 34.71 | 31.87 | 33.37 | 1.16 | 3.60% | 1,048,650 |
| Feb 7, 2025 | 33.00 | 33.36 | 31.01 | 32.21 | -0.78 | -2.36% | 740,700 |
| Feb 6, 2025 | 34.19 | 35.67 | 31.31 | 32.99 | -1.40 | -4.07% | 1,553,147 |
| Feb 5, 2025 | 28.41 | 34.44 | 28.41 | 34.39 | 6.11 | 21.61% | 1,460,552 |
| Feb 4, 2025 | 29.33 | 29.98 | 27.50 | 28.28 | -0.56 | -1.94% | 843,805 |
| Feb 3, 2025 | 28.58 | 30.15 | 27.60 | 28.84 | -1.44 | -4.76% | 1,240,529 |
| Jan 31, 2025 | 31.92 | 32.65 | 27.85 | 30.28 | -1.23 | -3.90% | 1,748,469 |
| Jan 30, 2025 | 27.25 | 31.59 | 26.68 | 31.51 | 4.84 | 18.15% | 1,480,524 |
| Jan 29, 2025 | 26.97 | 28.45 | 26.40 | 26.67 | -0.37 | -1.37% | 786,301 |
| Jan 28, 2025 | 26.55 | 27.98 | 25.79 | 27.04 | 1.05 | 4.04% | 806,900 |
| Jan 27, 2025 | 27.81 | 28.40 | 23.34 | 25.99 | -2.62 | -9.16% | 1,543,800 |
| Jan 24, 2025 | 26.19 | 29.79 | 25.61 | 28.61 | 2.64 | 10.17% | 2,358,398 |
| Jan 23, 2025 | 22.76 | 26.14 | 22.00 | 25.97 | 3.33 | 14.71% | 1,651,200 |
| Jan 22, 2025 | 18.81 | 23.73 | 18.80 | 22.64 | 4.15 | 22.44% | 2,896,000 |
| Jan 21, 2025 | 17.54 | 19.23 | 17.50 | 18.49 | 1.07 | 6.14% | 800,600 |
| Jan 17, 2025 | 17.58 | 17.81 | 17.12 | 17.42 | 0.01 | 0.06% | 483,973 |
| Jan 16, 2025 | 17.75 | 18.68 | 16.56 | 17.41 | -0.17 | -0.97% | 1,122,348 |
| Jan 15, 2025 | 18.92 | 20.08 | 17.54 | 17.58 | -0.52 | -2.87% | 1,080,416 |