MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRAL — GRAIL, Inc. Common Stock
NasdaqGRAIL, Inc. Common Stock
$143.26
+10.70(+8.07%)
- O
- 135.52
- H
- 143.50
- L
- 134.45
- V
- 871.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$143.26
Period Return+442.24%
Period High$151.46
Period Low$26.05
Avg Daily Volume1.06M
Total Trading Days365
GRAL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $135.52 | $143.50 | $134.45 | $143.26 | +$10.70 | +8.07% | 871,956 | $140.81 | $134.45 $143.50 |
| Oct 1, 2026 | $138.23 | $141.54 | $132.04 | $132.56 | $-7.56 | -5.40% | 1,090,158 | $136.08 | $132.04 $141.54 |
| Sep 30, 2026 | $138.27 | $151.46 | $136.00 | $140.12 | +$3.55 | +2.60% | 1,923,794 | $144.30 | $136.00 $151.46 |
| Sep 29, 2026 | $132.75 | $140.88 | $131.20 | $136.57 | +$3.94 | +2.97% | 922,969 | $135.55 | $131.20 $140.88 |
| Sep 28, 2026 | $128.90 | $134.42 | $126.74 | $132.63 | +$5.74 | +4.52% | 1,110,432 | $130.80 | $126.74 $134.42 |
| Sep 25, 2026 | $123.50 | $127.67 | $118.45 | $126.89 | +$1.68 | +1.34% | 1,292,246 | $124.39 | $118.45 $127.67 |
| Sep 24, 2026 | $105.50 | $126.81 | $101.98 | $125.21 | +$16.69 | +15.38% | 3,447,430 | $118.23 | $101.98 $126.81 |
| Sep 22, 2026 | $106.75 | $112.58 | $104.00 | $108.52 | +$0.55 | +0.51% | 3,260,608 | $108.56 | $104.00 $112.58 |
| Sep 21, 2026 | $93.74 | $111.50 | $92.00 | $107.97 | +$27.20 | +33.68% | 3,528,615 | $105.28 | $92.00 $111.50 |
| Sep 18, 2026 | $81.48 | $82.85 | $78.20 | $80.77 | +$0.82 | +1.03% | 3,003,825 | $80.75 | $78.20 $82.85 |
| Sep 17, 2026 | $75.29 | $81.76 | $75.29 | $79.95 | +$4.84 | +6.44% | 1,529,323 | $79.67 | $75.29 $81.76 |
| Sep 16, 2026 | $75.95 | $78.86 | $74.12 | $75.11 | $-0.78 | -1.03% | 1,615,182 | $76.23 | $74.12 $78.86 |
| Sep 15, 2026 | $75.44 | $77.93 | $74.27 | $75.89 | +$0.36 | +0.48% | 1,514,499 | $75.73 | $74.27 $77.93 |
| Sep 14, 2026 | $74.68 | $76.56 | $73.46 | $75.53 | $-0.70 | -0.92% | 1,121,482 | $75.43 | $73.46 $76.56 |
| Sep 11, 2026 | $77.61 | $79.19 | $76.14 | $76.23 | $-1.33 | -1.71% | 360,986 | $76.94 | $76.14 $79.19 |
| Sep 10, 2026 | $75.93 | $79.00 | $75.09 | $77.56 | +$0.08 | +0.10% | 897,064 | $77.47 | $75.09 $79.00 |
| Sep 9, 2026 | $78.96 | $81.18 | $76.99 | $77.48 | $-1.62 | -2.05% | 591,087 | $78.54 | $76.99 $81.18 |
| Sep 8, 2026 | $80.19 | $81.71 | $78.85 | $79.10 | $-1.24 | -1.54% | 693,594 | $79.80 | $78.85 $81.71 |
| Sep 4, 2026 | $79.92 | $80.51 | $78.50 | $80.34 | $-0.28 | -0.35% | 434,821 | $79.90 | $78.50 $80.51 |
| Sep 3, 2026 | $81.33 | $82.61 | $79.21 | $80.62 | +$0.06 | +0.07% | 320,587 | $80.59 | $79.21 $82.61 |
| Sep 2, 2026 | $80.00 | $83.00 | $78.98 | $80.56 | +$0.77 | +0.97% | 449,183 | $80.83 | $78.98 $83.00 |
| Sep 1, 2026 | $79.00 | $80.79 | $77.74 | $79.79 | +$0.42 | +0.53% | 467,187 | $79.79 | $77.74 $80.79 |
| Aug 31, 2026 | $79.00 | $80.17 | $76.60 | $79.37 | $-0.63 | -0.79% | 555,947 | $79.09 | $76.60 $80.17 |
| Aug 28, 2026 | $80.18 | $82.32 | $77.70 | $80.00 | $-2.50 | -3.03% | 658,514 | $79.75 | $77.70 $82.32 |
| Aug 27, 2026 | $79.00 | $85.49 | $78.00 | $82.50 | +$2.91 | +3.66% | 742,985 | $83.38 | $78.00 $85.49 |
| Aug 26, 2026 | $80.88 | $82.25 | $78.34 | $79.59 | $-2.95 | -3.57% | 396,872 | $79.72 | $78.34 $82.25 |
| Aug 25, 2026 | $78.24 | $84.49 | $76.63 | $82.54 | +$5.96 | +7.78% | 658,686 | $81.98 | $76.63 $84.49 |
| Aug 24, 2026 | $81.87 | $81.87 | $75.61 | $76.58 | $-2.96 | -3.72% | 381,019 | $77.27 | $75.61 $81.87 |
| Aug 21, 2026 | $78.88 | $80.76 | $76.15 | $79.54 | +$1.57 | +2.01% | 605,055 | $78.82 | $76.15 $80.76 |
| Aug 20, 2026 | $73.77 | $81.85 | $73.77 | $77.97 | +$4.01 | +5.42% | 1,342,671 | $78.30 | $73.77 $81.85 |