GRAIL Stock Price History
NASDAQ: GRALHealth CareMedical SpecialitiesUSD
140.58+7.97 (+6.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRAL price history at a glance
The price history for GRAIL (GRAL) on this page begins on June 10, 2024, when the stock closed at $14.62; it most recently closed at $140.58 on October 5, 2026. The highest price in this record is $166.48, reached on October 5, 2026; the latest close is 15.6% below that peak. Over roughly 2 years the share price changed +861.6%, a 165.4% compound annual price return (excluding dividends).
In the last 12 months alone, GRAL has gained 97.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $166.48
- Date of high
- Oct 5, 2026
- Low since 2024
- $12.33
- Date of low
- Oct 7, 2024
- 52-week high
- $166.48
- 52-week low
- $41.50
- Last close
- $140.58
GRAL returns
1 week
-1.87%
1 month
+81.44%
3 months
+95.25%
6 months
+208.09%
Year to date
+64.25%
1 year
+97.64%
GRAL price return, excluding dividends.
GRAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 140.58 | +58.19% |
| 2025 | 88.87 | +356.92% |
| 2024* | 19.45 | +33.04% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
GRAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 133.35 | 142.57 | 133.31 | 140.58 | +6.01% | |
| 130.00 | 134.56 | 127.46 | 132.61 | -0.22% | |
| 134.00 | 139.00 | 130.62 | 132.90 | -3.19% | |
| 159.43 | 166.48 | 135.80 | 137.28 | -10.90% | |
| 143.00 | 156.49 | 140.31 | 154.08 | +7.55% | |
| 135.52 | 143.50 | 134.45 | 143.26 | +8.07% | |
| 138.23 | 141.54 | 132.04 | 132.56 | -5.40% | |
| 138.27 | 151.46 | 136.00 | 140.12 | +2.60% | |
| 132.75 | 140.88 | 131.20 | 136.57 | +2.97% | |
| 128.90 | 134.42 | 126.74 | 132.63 | +4.52% | |
| 123.50 | 127.67 | 118.45 | 126.89 | +1.34% | |
| 105.50 | 126.81 | 101.98 | 125.21 | +15.38% | |
| 108.52 | 108.52 | 108.52 | 108.52 | 0.00% | |
| 106.75 | 112.58 | 104.00 | 108.52 | +0.51% | |
| 93.74 | 111.50 | 92.00 | 107.97 | +33.68% | |
| 81.48 | 82.85 | 78.20 | 80.77 | +1.03% | |
| 75.29 | 81.76 | 75.29 | 79.95 | +6.44% | |
| 75.95 | 78.86 | 74.12 | 75.11 | -1.03% | |
| 75.44 | 77.93 | 74.27 | 75.89 | +0.48% | |
| 74.68 | 76.56 | 73.46 | 75.53 | -0.92% | |
| 77.61 | 79.19 | 76.14 | 76.23 | -1.71% | |
| 75.93 | 79.00 | 75.09 | 77.56 | +0.10% | |
| 78.96 | 81.18 | 76.99 | 77.48 | -2.05% | |
| 80.19 | 81.71 | 78.85 | 79.10 | -1.54% | |
| 79.92 | 80.51 | 78.50 | 80.34 | -0.35% | |
| 81.33 | 82.61 | 79.21 | 80.62 | +0.07% | |
| 80.00 | 83.00 | 78.98 | 80.56 | +0.97% | |
| 79.00 | 80.79 | 77.74 | 79.79 | +0.53% | |
| 79.00 | 80.17 | 76.60 | 79.37 | -0.79% | |
| 80.18 | 82.32 | 77.70 | 80.00 | -3.03% | |
| 79.00 | 85.49 | 78.00 | 82.50 | +3.66% | |
| 80.88 | 82.25 | 78.34 | 79.59 | -3.57% | |
| 78.24 | 84.49 | 76.63 | 82.54 | +7.78% | |
| 81.87 | 81.87 | 75.61 | 76.58 | -3.72% | |
| 78.88 | 80.76 | 76.15 | 79.54 | +2.01% | |
| 73.77 | 81.85 | 73.77 | 77.97 | +5.42% | |
| 73.56 | 77.13 | 72.20 | 73.96 | +4.33% | |
| 69.89 | 73.00 | 68.01 | 70.89 | +1.34% | |
| 67.30 | 71.20 | 66.99 | 69.95 | +3.06% | |
| 67.98 | 68.71 | 66.35 | 67.87 | -0.54% | |
| 68.94 | 69.99 | 67.34 | 68.24 | -1.02% | |
| 75.65 | 76.00 | 68.69 | 68.94 | -8.66% | |
| 75.10 | 76.44 | 73.70 | 75.48 | +0.86% | |
| 69.27 | 76.00 | 68.90 | 74.84 | +7.71% | |
| 65.00 | 69.54 | 63.40 | 69.48 | +9.59% | |
| 68.00 | 70.46 | 60.76 | 63.40 | -14.53% | |
| 72.89 | 74.74 | 71.93 | 74.18 | +2.04% | |
| 71.23 | 73.00 | 69.17 | 72.70 | +3.46% | |
| 69.53 | 71.51 | 66.65 | 70.27 | +2.49% | |
| 71.50 | 71.57 | 67.16 | 68.56 | -3.63% | |
| 65.05 | 71.45 | 64.32 | 71.14 | +12.14% | |
| 63.55 | 65.88 | 62.09 | 63.44 | -1.52% | |
| 66.06 | 66.80 | 63.26 | 64.42 | -3.52% | |
| 69.66 | 69.66 | 66.15 | 66.77 | -1.58% | |
| 72.11 | 72.11 | 67.47 | 67.84 | -3.58% | |
| 69.89 | 72.70 | 69.74 | 70.36 | -0.42% | |
| 72.84 | 73.05 | 70.14 | 70.66 | -2.82% | |
| 68.84 | 73.53 | 68.11 | 72.71 | +5.51% | |
| 72.35 | 72.57 | 68.64 | 68.91 | -5.11% | |
| 70.00 | 72.75 | 69.69 | 72.62 | +0.92% | |
| 73.94 | 75.16 | 69.83 | 71.96 | -3.23% | |
| 72.67 | 75.00 | 72.56 | 74.36 | +1.70% | |
| 72.89 | 74.58 | 71.06 | 73.12 | +1.84% | |
| 69.98 | 73.13 | 69.45 | 71.80 | -0.28% | |
| 75.81 | 76.07 | 69.75 | 72.00 | -5.00% | |
| 70.30 | 76.00 | 70.19 | 75.79 | +8.06% | |
| 66.21 | 70.43 | 66.00 | 70.14 | +1.96% | |
| 68.92 | 69.44 | 65.00 | 68.79 | -0.23% | |
| 68.77 | 70.36 | 68.38 | 68.95 | -0.23% | |
| 68.99 | 71.41 | 67.63 | 69.11 | +1.47% | |
| 67.86 | 70.83 | 67.64 | 68.11 | -0.23% | |
| 68.70 | 69.63 | 65.95 | 68.27 | -0.18% | |
| 65.72 | 68.70 | 64.20 | 68.39 | +3.75% | |
| 65.56 | 67.46 | 64.49 | 65.92 | -0.98% | |
| 64.90 | 68.39 | 64.55 | 66.57 | +3.08% | |
| 61.84 | 65.99 | 61.84 | 64.58 | +5.68% | |
| 60.00 | 63.82 | 60.00 | 61.11 | -1.59% | |
| 64.46 | 65.22 | 61.38 | 62.10 | -2.57% | |
| 60.99 | 64.16 | 60.55 | 63.74 | +7.22% | |
| 58.36 | 60.69 | 57.51 | 59.45 | +1.99% | |
| 57.12 | 60.60 | 57.12 | 58.29 | -2.54% | |
| 62.98 | 63.00 | 58.78 | 59.81 | -0.07% | |
| 60.17 | 61.15 | 58.75 | 59.85 | -0.52% | |
| 59.35 | 61.37 | 58.08 | 60.16 | +2.68% | |
| 59.87 | 63.71 | 58.42 | 58.59 | -3.79% | |
| 63.05 | 63.05 | 57.79 | 60.90 | -1.01% | |
| 60.60 | 61.99 | 58.56 | 61.52 | +2.57% | |
| 63.99 | 65.53 | 59.66 | 59.98 | -9.87% | |
| 61.08 | 68.93 | 61.08 | 66.55 | +8.87% | |
| 59.90 | 61.34 | 56.70 | 61.13 | +2.05% | |
| 64.00 | 64.32 | 58.50 | 59.90 | -6.99% | |
| 58.83 | 65.23 | 54.52 | 64.40 | -10.16% | |
| 73.90 | 74.49 | 70.74 | 71.68 | -3.03% | |
| 71.70 | 79.50 | 71.45 | 73.92 | +3.50% | |
| 69.44 | 71.65 | 68.43 | 71.42 | +3.57% | |
| 67.34 | 72.06 | 67.34 | 68.96 | +2.63% | |
| 68.32 | 69.62 | 66.89 | 67.19 | -0.99% | |
| 64.28 | 68.39 | 63.03 | 67.86 | +2.77% | |
| 62.24 | 66.44 | 61.88 | 66.03 | +8.26% | |
| 59.81 | 62.10 | 58.26 | 60.99 | +0.46% | |
| 60.60 | 63.98 | 59.39 | 60.71 | +1.78% | |
| 60.00 | 61.76 | 58.37 | 59.65 | -3.48% | |
| 60.47 | 63.51 | 60.10 | 61.80 | +2.20% | |
| 60.50 | 62.30 | 59.50 | 60.47 | -2.44% | |
| 60.02 | 62.76 | 59.11 | 61.98 | +1.18% | |
| 61.42 | 62.59 | 60.17 | 61.26 | -0.62% | |
| 62.89 | 63.00 | 60.58 | 61.64 | -2.03% | |
| 63.50 | 64.68 | 61.04 | 62.92 | +0.27% | |
| 56.00 | 63.74 | 53.01 | 62.75 | +15.35% | |
| 56.29 | 56.89 | 54.03 | 54.40 | -2.26% | |
| 53.80 | 55.68 | 53.27 | 55.66 | +2.96% | |
| 54.03 | 54.63 | 52.19 | 54.06 | -0.77% | |
| 50.39 | 54.54 | 50.38 | 54.48 | +9.64% | |
| 51.41 | 51.63 | 49.15 | 49.69 | -4.81% | |
| 54.32 | 55.20 | 51.82 | 52.20 | -5.13% | |
| 54.42 | 55.88 | 53.88 | 55.02 | +1.10% | |
| 50.99 | 54.98 | 50.05 | 54.42 | +7.44% | |
| 53.09 | 53.21 | 49.17 | 50.65 | -3.71% | |
| 52.23 | 52.79 | 51.61 | 52.60 | +3.04% | |
| 51.89 | 53.21 | 49.58 | 51.05 | -0.29% | |
| 50.64 | 51.91 | 50.01 | 51.20 | -0.99% | |
| 51.20 | 52.44 | 50.48 | 51.71 | +4.53% | |
| 50.00 | 50.61 | 47.76 | 49.47 | -0.64% | |
| 50.85 | 51.81 | 49.00 | 49.79 | -1.39% | |
| 48.99 | 50.96 | 47.66 | 50.49 | +5.10% | |
| 45.14 | 48.66 | 45.14 | 48.04 | +5.28% | |
| 46.72 | 47.87 | 44.06 | 45.63 | -4.06% | |
| 50.91 | 50.91 | 47.41 | 47.56 | -6.34% | |
| 53.00 | 53.90 | 48.48 | 50.78 | +3.32% | |
| 50.73 | 50.74 | 47.17 | 49.15 | -5.01% | |
| 54.61 | 55.12 | 51.24 | 51.74 | -5.91% | |
| 50.57 | 55.27 | 50.57 | 54.99 | +2.59% | |
| 52.10 | 55.36 | 52.10 | 53.60 | +3.72% | |
| 48.51 | 51.93 | 47.90 | 51.68 | +10.19% | |
| 49.00 | 49.14 | 45.79 | 46.90 | -3.28% | |
| 51.00 | 52.29 | 47.55 | 48.49 | -7.04% | |
| 50.70 | 53.44 | 50.70 | 52.16 | -0.25% | |
| 50.30 | 52.40 | 49.76 | 52.29 | +7.48% | |
| 47.78 | 49.33 | 46.85 | 48.65 | -0.98% | |
| 48.53 | 50.60 | 48.13 | 49.13 | +4.89% | |
| 47.49 | 48.41 | 45.90 | 46.84 | -3.36% | |
| 47.33 | 49.75 | 46.60 | 48.47 | +0.12% | |
| 48.80 | 51.49 | 48.38 | 48.41 | +2.20% | |
| 45.75 | 47.92 | 45.71 | 47.37 | +3.54% | |
| 45.26 | 46.32 | 44.31 | 45.75 | +6.25% | |
| 43.44 | 44.95 | 41.53 | 43.06 | -2.89% | |
| 45.24 | 45.98 | 43.62 | 44.34 | -4.30% | |
| 47.50 | 48.64 | 45.54 | 46.33 | -4.81% | |
| 50.00 | 51.15 | 47.94 | 48.67 | -2.31% | |
| 49.65 | 50.77 | 46.62 | 49.82 | -0.82% | |
| 50.00 | 51.15 | 49.26 | 50.23 | -3.03% | |
| 53.00 | 55.15 | 50.31 | 51.80 | -4.15% | |
| 53.08 | 56.15 | 52.02 | 54.04 | +2.43% | |
| 50.61 | 53.50 | 49.26 | 52.76 | +0.25% | |
| 49.32 | 53.09 | 48.07 | 52.63 | -1.13% | |
| 56.00 | 56.87 | 52.56 | 53.23 | -8.38% | |
| 51.80 | 58.28 | 50.43 | 58.10 | +12.18% | |
| 49.08 | 53.42 | 47.76 | 51.79 | +2.86% | |
| 42.71 | 52.00 | 42.47 | 50.35 | +17.01% | |
| 48.55 | 48.98 | 41.50 | 43.03 | -14.30% | |
| 49.66 | 56.75 | 48.00 | 50.21 | -50.55% | |
| 99.00 | 102.52 | 98.10 | 101.53 | -0.73% | |
| 98.68 | 109.05 | 97.88 | 102.28 | +3.28% | |
| 99.52 | 101.88 | 95.17 | 99.03 | +1.57% | |
| 96.67 | 99.85 | 94.75 | 97.50 | +1.68% | |
| 100.42 | 101.06 | 92.50 | 95.89 | -4.49% | |
| 103.73 | 104.12 | 98.00 | 100.40 | -3.16% | |
| 101.33 | 106.00 | 99.57 | 103.68 | +3.27% | |
| 99.45 | 101.11 | 97.00 | 100.40 | +0.33% | |
| 98.30 | 101.01 | 96.75 | 100.07 | +6.39% | |
| 97.35 | 100.54 | 93.50 | 94.06 | -4.87% | |
| 108.75 | 108.75 | 96.10 | 98.88 | -6.20% | |
| 105.47 | 109.35 | 101.74 | 105.42 | +1.69% | |
| 97.81 | 103.79 | 97.81 | 103.67 | +5.98% | |
| 99.85 | 104.38 | 97.10 | 97.82 | -3.13% | |
| 99.77 | 102.56 | 97.51 | 100.98 | -0.02% | |
| 108.51 | 108.90 | 99.47 | 101.00 | -7.32% | |
| 106.35 | 111.00 | 102.00 | 108.98 | +2.51% | |
| 104.51 | 112.42 | 101.05 | 106.31 | +1.34% | |
| 113.17 | 114.03 | 104.31 | 104.90 | -9.62% | |
| 101.07 | 118.84 | 100.23 | 116.06 | +14.83% | |
| 101.31 | 103.67 | 98.56 | 101.07 | -0.24% | |
| 93.75 | 106.25 | 93.00 | 101.31 | +4.77% | |
| 98.26 | 100.69 | 95.13 | 96.70 | -0.76% | |
| 104.94 | 106.11 | 96.68 | 97.44 | -6.98% | |
| 102.74 | 105.18 | 97.82 | 104.75 | +2.73% | |
| 104.39 | 105.05 | 98.68 | 101.97 | -3.74% | |
| 99.93 | 108.93 | 94.83 | 105.93 | +5.82% | |
| 99.52 | 100.47 | 97.05 | 100.10 | +2.10% | |
| 101.67 | 101.67 | 96.70 | 98.04 | -5.36% | |
| 103.55 | 107.47 | 102.17 | 103.59 | -0.38% | |
| 96.33 | 104.91 | 96.00 | 103.98 | +8.60% | |
| 89.06 | 96.09 | 87.27 | 95.75 | +7.74% | |
| 86.96 | 89.45 | 85.30 | 88.87 | +3.83% | |
| 85.23 | 87.30 | 84.08 | 85.59 | +0.34% | |
| 88.00 | 88.03 | 84.77 | 85.30 | -2.94% | |
| 89.57 | 92.62 | 87.17 | 87.88 | -4.05% | |
| 91.72 | 92.00 | 87.61 | 91.59 | -0.29% | |
| 90.11 | 91.89 | 88.10 | 91.86 | +0.51% | |
| 93.72 | 94.59 | 90.68 | 91.39 | -3.14% | |
| 92.80 | 95.09 | 91.10 | 94.35 | +3.58% | |
| 88.35 | 94.84 | 87.56 | 91.09 | +3.14% | |
| 88.60 | 91.18 | 87.52 | 88.32 | +2.85% | |
| 87.00 | 88.54 | 84.47 | 85.87 | -1.32% | |
| 90.08 | 92.90 | 85.86 | 87.02 | -4.42% | |
| 92.24 | 94.10 | 89.86 | 91.04 | +0.24% | |
| 92.46 | 96.27 | 90.50 | 90.82 | -4.46% | |
| 94.47 | 95.33 | 91.15 | 95.06 | +0.14% | |
| 95.56 | 98.25 | 91.10 | 94.93 | -2.60% | |
| 98.25 | 100.00 | 96.03 | 97.46 | -2.34% | |
| 102.16 | 103.23 | 98.55 | 99.80 | -1.17% | |
| 105.00 | 105.00 | 99.39 | 100.98 | -3.56% | |
| 100.00 | 106.71 | 98.15 | 104.71 | +3.47% | |
| 96.36 | 101.38 | 93.34 | 101.19 | +3.91% | |
| 99.44 | 101.00 | 95.15 | 97.38 | -0.91% | |
| 107.02 | 108.00 | 98.03 | 98.27 | -10.98% | |
| 111.84 | 113.80 | 108.05 | 110.39 | +0.21% | |
| 109.55 | 111.94 | 107.51 | 110.16 | +2.29% | |
| 111.11 | 115.76 | 106.07 | 107.69 | -3.33% | |
| 95.47 | 111.75 | 94.00 | 111.40 | +19.08% | |
| 86.15 | 95.00 | 84.91 | 93.55 | +9.22% | |
| 90.91 | 97.75 | 83.51 | 85.65 | -2.64% | |
| 82.07 | 88.95 | 80.33 | 87.97 | +7.99% | |
| 78.62 | 82.64 | 75.11 | 81.46 | -4.10% | |
| 79.20 | 90.50 | 77.67 | 84.94 | +6.67% | |
| 77.68 | 84.80 | 75.00 | 79.63 | -4.29% | |
| 86.13 | 91.42 | 80.00 | 83.20 | -1.85% | |
| 88.57 | 89.76 | 84.32 | 84.77 | +1.65% | |
| 85.81 | 88.34 | 82.00 | 83.39 | -2.02% | |
| 83.75 | 88.50 | 83.00 | 85.11 | +7.19% | |
| 77.95 | 79.45 | 74.00 | 79.40 | -0.82% | |
| 85.12 | 86.19 | 77.00 | 80.06 | -5.41% | |
| 81.51 | 85.71 | 79.00 | 84.64 | +4.90% | |
| 85.87 | 86.70 | 80.60 | 80.69 | -10.15% | |
| 90.00 | 93.01 | 88.42 | 89.81 | -2.31% | |
| 91.29 | 95.25 | 88.46 | 91.93 | +0.86% | |
| 85.77 | 95.20 | 85.25 | 91.15 | +6.97% | |
| 87.97 | 91.88 | 85.01 | 85.21 | -1.33% | |
| 84.33 | 86.76 | 82.46 | 86.36 | +1.60% | |
| 91.68 | 91.68 | 83.26 | 85.00 | -4.91% | |
| 84.94 | 92.79 | 83.71 | 89.39 | +8.15% | |
| 79.02 | 82.88 | 78.60 | 82.65 | +3.62% | |
| 83.89 | 87.95 | 75.10 | 79.76 | -4.72% | |
| 90.13 | 92.28 | 81.85 | 83.71 | -8.86% | |
| 89.54 | 103.00 | 88.18 | 91.85 | +17.76% | |
| 85.30 | 85.50 | 76.41 | 78.00 | -9.73% | |
| 82.02 | 89.57 | 82.00 | 86.41 | +14.42% | |
| 68.88 | 76.22 | 68.69 | 75.52 | +8.99% | |
| 67.38 | 71.59 | 65.60 | 69.29 | -1.63% | |
| 68.35 | 70.84 | 65.27 | 70.44 | +6.52% | |
| 71.40 | 72.83 | 65.54 | 66.13 | -7.03% | |
| 72.75 | 75.53 | 69.63 | 71.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRAL chart for longer ranges.