GRAIL, LLC (GRAL) Historical Stock Data
88.32 ↑2.44 (2.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRAL is up 0.26% a day on average. There have been 12 days where GRAIL, LLC closed green and 18 days where GRAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 88.60 | 88.32 | ↓$0.28 (-0.32%) | 87.52 | 91.18 | 645.39K |
| 2025-12-17 | 87.00 | 85.87 | ↓$1.13 (-1.30%) | 84.47 | 88.54 | 764.07K |
| 2025-12-16 | 90.08 | 87.02 | ↓$3.06 (-3.40%) | 85.86 | 92.90 | 806.02K |
| 2025-12-15 | 92.24 | 91.04 | ↓$1.20 (-1.30%) | 89.86 | 94.10 | 889.69K |
| 2025-12-12 | 92.46 | 90.82 | ↓$1.64 (-1.77%) | 90.50 | 96.27 | 892.77K |
| 2025-12-11 | 94.47 | 95.06 | ↑$0.59 (0.62%) | 91.15 | 95.33 | 644.91K |
| 2025-12-10 | 95.56 | 94.93 | ↓$0.64 (-0.66%) | 91.10 | 98.25 | 882.74K |
| 2025-12-09 | 98.25 | 97.46 | ↓$0.79 (-0.80%) | 96.03 | 100.00 | 0.91M |
| 2025-12-08 | 102.16 | 99.80 | ↓$2.36 (-2.31%) | 98.55 | 103.23 | 820.14K |
| 2025-12-05 | 105.00 | 100.98 | ↓$4.02 (-3.83%) | 99.39 | 105.00 | 503.62K |
| 2025-12-04 | 100.00 | 104.71 | ↑$4.71 (4.71%) | 98.15 | 106.71 | 896.27K |
| 2025-12-03 | 96.36 | 101.19 | ↑$4.83 (5.01%) | 93.34 | 101.38 | 1.23M |
| 2025-12-02 | 99.44 | 97.38 | ↓$2.06 (-2.07%) | 95.15 | 101.00 | 0.93M |
| 2025-12-01 | 107.02 | 98.27 | ↓$8.75 (-8.18%) | 98.03 | 108.00 | 1.33M |
| 2025-11-28 | 111.84 | 110.39 | ↓$1.45 (-1.30%) | 108.05 | 113.80 | 503.66K |
| 2025-11-26 | 109.55 | 110.16 | ↑$0.61 (0.56%) | 107.51 | 111.94 | 687.98K |
| 2025-11-25 | 111.11 | 107.69 | ↓$3.42 (-3.08%) | 106.07 | 115.76 | 1.63M |
| 2025-11-24 | 95.47 | 111.40 | ↑$15.93 (16.69%) | 94.00 | 111.75 | 2.64M |
| 2025-11-21 | 86.15 | 93.55 | ↑$7.40 (8.59%) | 84.91 | 95.00 | 1.99M |
| 2025-11-20 | 90.91 | 85.65 | ↓$5.26 (-5.79%) | 83.51 | 97.75 | 1.57M |
| 2025-11-19 | 82.07 | 87.97 | ↑$5.90 (7.19%) | 80.33 | 88.95 | 0.98M |
| 2025-11-18 | 78.62 | 81.46 | ↑$2.84 (3.61%) | 75.11 | 82.64 | 1.99M |
| 2025-11-17 | 79.20 | 84.94 | ↑$5.74 (7.25%) | 77.67 | 90.50 | 1.27M |
| 2025-11-14 | 77.68 | 79.63 | ↑$1.95 (2.51%) | 75.00 | 84.80 | 1.17M |
| 2025-11-13 | 86.13 | 83.20 | ↓$2.93 (-3.40%) | 80.00 | 91.42 | 1.29M |
| 2025-11-12 | 88.57 | 84.77 | ↓$3.80 (-4.29%) | 84.32 | 89.76 | 0.97M |
| 2025-11-11 | 85.81 | 83.39 | ↓$2.42 (-2.82%) | 82.00 | 88.34 | 657.62K |
| 2025-11-10 | 83.75 | 85.11 | ↑$1.36 (1.62%) | 83.00 | 88.50 | 598.97K |
| 2025-11-07 | 77.95 | 79.40 | ↑$1.45 (1.86%) | 74.00 | 79.45 | 1M |
| 2025-11-06 | 85.12 | 80.06 | ↓$5.06 (-5.94%) | 77.00 | 86.19 | 0.97M |
Create an account or log in to view more rows.
$GRAL we going up from here
$GRAL very normal lol sike
$GRAL Growth/Value
$GRAL God dammit
$GRAL good support.....
$GRAL Futes looking great
$GRAL what happen
$GRAL rocket fuel tanks are full. Gonna shoot to the stars
$GRAL I'll say it again slowwwllyyyy! Better stocks to short by far
$GRAL must buyyy