Grail

GRAL
🏛️ usa →
59.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 58.77 59.68 56.75 59.13 1.2M
2025-09-29 50.65 59.19 50.38 58.80 2.1M
2025-09-26 48.50 50.24 48.01 49.86 0.8M
2025-09-25 45.07 48.39 43.82 48.26 0.9M
2025-09-24 46.65 48.38 45.56 46.58 0.7M
2025-09-23 45.96 49.50 45.51 46.97 1.3M
2025-09-22 41.70 45.60 41.70 44.48 1.2M
2025-09-19 39.52 41.93 39.30 41.65 1.5M
2025-09-18 39.18 40.05 38.89 39.59 0.7M
2025-09-17 38.74 39.51 36.98 38.32 0.6M
2025-09-16 39.20 39.25 38.05 38.79 0.5M
2025-09-15 38.41 39.58 38.13 39.33 0.5M
2025-09-12 37.96 38.47 36.87 38.04 0.5M
2025-09-11 35.43 40.38 35.43 38.65 1.1M
2025-09-10 37.71 37.71 35.39 35.42 0.9M
2025-09-09 38.11 38.20 36.95 37.53 0.5M
2025-09-08 37.42 39.60 36.82 38.23 1.1M
2025-09-05 34.08 36.97 33.61 36.91 1.1M
2025-09-04 32.58 33.71 31.89 33.59 0.7M
2025-09-03 31.95 32.97 31.75 32.42 0.6M
2025-09-02 31.69 32.55 30.82 31.61 0.6M
2025-08-29 33.92 33.98 32.05 32.79 0.7M
2025-08-28 33.70 34.34 33.45 34.11 0.4M
2025-08-27 33.80 33.92 33.20 33.63 0.4M
2025-08-26 32.88 34.09 32.88 34.07 0.7M
2025-08-25 34.00 34.45 32.88 32.93 0.5M
2025-08-22 33.41 35.29 32.66 34.24 0.6M
2025-08-21 31.40 33.25 31.00 33.15 0.6M
2025-08-20 31.00 32.21 29.95 32.17 0.9M
2025-08-19 32.61 32.80 31.08 31.42 0.6M
2025-08-18 32.71 33.06 31.80 32.80 0.7M
2025-08-15 32.20 33.09 31.80 32.43 0.8M
2025-08-14 33.32 34.80 31.75 32.18 1.0M
2025-08-13 32.51 36.56 32.41 33.98 1.5M
2025-08-12 32.82 34.00 32.31 33.60 1.4M
2025-08-11 32.66 33.36 31.04 32.69 1.1M
2025-08-08 33.33 33.42 32.25 32.82 0.6M
2025-08-07 33.36 33.64 31.75 32.96 0.7M
2025-08-06 33.61 33.61 31.97 33.08 0.9M
2025-08-05 33.21 34.52 32.42 33.75 0.7M
2025-08-04 33.24 33.40 32.50 33.23 0.6M
2025-08-01 32.77 33.33 31.51 32.79 0.9M
2025-07-31 33.26 35.10 32.91 34.21 0.8M
2025-07-30 34.42 35.25 33.31 33.77 0.8M
2025-07-29 38.35 38.35 33.69 34.12 1.6M
2025-07-28 40.29 41.00 37.60 38.27 0.8M
2025-07-25 39.76 40.62 39.01 40.29 0.6M
2025-07-24 40.81 41.09 39.58 39.72 0.8M
2025-07-23 38.00 41.22 37.10 40.88 1.4M
2025-07-22 34.45 38.70 33.73 37.16 1.7M
2025-07-21 35.47 35.84 34.05 34.35 0.8M
2025-07-18 36.39 36.58 34.80 35.19 1.0M
2025-07-17 36.57 37.39 35.35 35.92 1.0M
2025-07-16 38.06 38.69 34.50 36.61 1.9M
2025-07-15 40.32 40.56 38.33 38.53 1.2M
2025-07-14 40.27 40.91 38.67 40.18 0.8M
2025-07-11 42.65 42.82 40.30 40.73 0.8M
2025-07-10 42.13 44.30 41.25 43.39 0.8M
2025-07-09 43.55 44.48 41.91 42.13 0.9M
2025-07-08 45.09 45.81 42.42 42.84 1.0M
2025-07-07 46.00 46.04 42.95 44.85 1.2M
2025-07-03 47.33 47.51 45.41 46.72 1.0M
2025-07-02 48.25 48.94 45.37 47.56 1.4M
2025-07-01 50.31 50.65 48.08 49.23 1.5M
2025-06-30 49.01 52.56 48.44 51.42 1.4M
2025-06-27 49.21 50.87 46.46 48.39 5.8M
2025-06-26 46.75 49.76 45.53 49.38 0.9M
2025-06-25 44.78 46.79 44.10 46.18 0.9M
2025-06-24 44.32 44.99 43.25 43.95 0.7M
2025-06-23 44.50 45.11 41.69 43.07 1.0M
2025-06-20 49.58 49.58 44.44 45.63 2.2M
2025-06-18 43.00 48.47 40.91 48.44 2.3M
2025-06-17 41.73 43.70 40.60 42.05 0.9M
2025-06-16 42.03 43.34 41.70 42.52 0.6M
2025-06-13 41.00 43.17 40.30 41.31 0.8M
2025-06-12 43.06 43.74 41.52 41.92 0.8M
2025-06-11 42.63 44.37 42.36 43.87 1.2M
2025-06-10 39.90 42.50 39.33 42.15 1.2M
2025-06-09 38.89 41.27 35.50 40.03 2.6M
2025-06-06 40.24 40.88 36.94 38.36 2.1M
2025-06-05 39.90 43.23 38.62 39.49 1.7M
2025-06-04 38.76 40.88 38.40 40.01 1.1M
2025-06-03 39.49 41.04 38.10 38.55 1.6M
2025-06-02 38.50 41.22 37.35 37.50 1.5M
2025-05-30 40.74 41.00 37.50 38.41 1.6M
2025-05-29 41.95 42.50 40.20 41.10 0.7M
2025-05-28 42.85 42.90 38.55 41.09 1.2M
2025-05-27 41.93 44.72 40.76 42.34 1.5M
2025-05-23 37.40 40.54 37.27 40.18 0.8M
2025-05-22 36.88 41.28 35.50 38.77 1.6M
2025-05-21 38.43 40.20 37.10 37.46 1.0M
2025-05-20 38.11 40.68 37.33 39.32 1.0M
2025-05-19 37.99 40.36 36.43 38.23 1.7M
2025-05-16 39.10 41.98 37.03 39.91 2.1M
2025-05-15 32.20 39.00 32.15 38.99 2.6M
2025-05-14 37.40 40.25 32.35 32.89 5.1M
2025-05-13 36.25 44.13 36.25 42.89 3.0M
2025-05-12 36.53 38.00 35.19 35.99 0.9M
2025-05-09 36.30 37.23 35.00 35.20 0.9M
2025-05-08 35.49 37.32 34.00 36.10 1.1M
2025-05-07 32.40 35.92 32.07 34.71 1.4M
2025-05-06 33.00 34.15 31.39 32.16 1.3M
2025-05-05 35.49 35.56 32.76 34.26 0.8M
2025-05-02 33.06 36.36 33.06 35.78 1.7M
2025-05-01 35.13 35.71 32.41 32.49 1.3M
2025-04-30 35.00 35.17 33.13 34.50 1.0M
2025-04-29 36.96 37.35 34.04 36.81 1.5M
2025-04-28 37.28 40.92 36.43 36.90 1.3M
2025-04-25 36.99 38.01 36.21 37.20 0.9M
2025-04-24 34.44 38.10 34.11 37.69 1.1M
2025-04-23 32.48 36.19 32.14 33.76 2.0M
2025-04-22 26.95 29.87 26.76 29.69 1.4M
2025-04-21 27.20 27.92 26.05 26.42 1.1M
2025-04-17 26.77 27.40 25.56 27.00 0.6M
2025-04-16 25.55 27.47 25.12 26.50 1.0M
2025-04-15 24.94 26.86 24.75 25.94 1.0M
2025-04-14 24.88 25.87 23.80 24.85 1.2M
2025-04-11 22.91 23.43 22.30 23.26 1.0M
2025-04-10 24.14 24.62 21.80 22.75 1.1M
2025-04-09 21.01 25.86 20.53 24.90 1.9M
2025-04-08 25.96 26.20 21.00 21.39 1.9M
2025-04-07 20.68 24.36 20.44 23.98 1.7M
2025-04-04 24.02 24.50 21.29 22.25 1.6M
2025-04-03 24.00 26.70 24.00 24.88 0.9M
2025-04-02 24.67 27.58 24.08 26.14 1.2M
2025-04-01 25.29 25.62 24.50 25.10 0.8M
2025-03-31 25.96 26.16 24.88 25.54 0.9M
2025-03-28 28.99 28.99 26.16 26.93 0.9M
2025-03-27 27.76 29.50 26.76 28.58 0.9M
2025-03-26 31.35 31.60 28.17 28.39 1.1M
2025-03-25 32.06 32.63 30.01 31.20 0.7M
2025-03-24 31.50 33.49 31.45 32.13 1.3M
2025-03-21 27.82 31.12 26.96 30.29 1.7M
2025-03-20 27.48 29.66 27.28 27.81 0.9M
2025-03-19 28.17 29.27 27.57 28.01 1.2M
2025-03-18 29.19 29.19 26.66 28.18 1.0M
2025-03-17 29.86 31.10 28.26 29.13 0.8M
2025-03-14 27.58 29.75 26.51 29.74 1.4M
2025-03-13 30.65 30.65 26.72 26.92 1.6M
2025-03-12 31.10 32.18 29.32 30.85 1.4M
2025-03-11 32.51 32.99 29.40 30.54 2.1M
2025-03-10 31.83 32.44 29.02 32.09 2.1M
2025-03-07 33.32 34.22 30.29 32.88 2.4M
2025-03-06 37.72 38.09 33.06 33.45 1.6M
2025-03-05 41.51 44.04 38.23 38.30 1.7M
2025-03-04 34.52 45.51 34.26 41.54 2.2M
2025-03-03 40.24 41.11 35.33 36.33 1.1M
2025-02-28 39.29 41.18 37.15 38.56 1.3M
2025-02-27 45.00 45.99 39.08 39.29 1.0M
2025-02-26 44.27 47.25 42.84 43.87 1.6M
2025-02-25 44.01 45.11 39.78 43.11 1.8M
2025-02-24 38.99 47.74 38.87 45.30 2.1M
2025-02-21 49.00 49.00 37.85 40.73 2.8M
2025-02-20 49.04 51.22 45.68 47.76 1.6M
2025-02-19 47.87 55.50 47.50 52.60 2.0M
2025-02-18 57.42 63.99 45.22 47.13 5.4M
2025-02-14 50.30 55.32 48.90 55.02 3.2M
2025-02-13 39.92 52.85 39.92 52.58 5.0M
2025-02-12 32.33 39.48 32.06 39.26 1.8M
2025-02-11 33.31 34.26 32.62 33.15 0.5M
2025-02-10 32.50 34.71 31.87 33.37 1.0M
2025-02-07 33.00 33.36 31.01 32.21 0.7M
2025-02-06 34.19 35.67 31.31 32.99 1.6M
2025-02-05 28.41 34.44 28.41 34.39 1.5M
2025-02-04 29.33 29.98 27.50 28.28 0.8M
2025-02-03 28.58 30.15 27.60 28.84 1.2M
2025-01-31 31.92 32.65 27.85 30.28 1.7M
2025-01-30 27.25 31.59 26.68 31.51 1.5M
2025-01-29 26.97 28.45 26.40 26.67 0.8M
2025-01-28 26.55 27.98 25.79 27.04 0.8M
2025-01-27 27.81 28.40 23.34 25.99 1.5M
2025-01-24 26.19 29.79 25.61 28.61 2.4M
2025-01-23 22.76 26.14 22.00 25.97 1.7M
2025-01-22 18.81 23.73 18.80 22.64 2.9M
2025-01-21 17.54 19.23 17.50 18.49 0.8M
2025-01-17 17.58 17.81 17.12 17.42 0.5M
2025-01-16 17.75 18.68 16.56 17.41 1.1M
2025-01-15 18.92 20.08 17.54 17.58 1.1M
2025-01-14 18.74 19.36 17.84 18.10 0.6M
2025-01-13 17.49 18.73 16.98 18.57 1.0M
2025-01-10 17.50 18.13 16.81 17.73 0.5M
2025-01-08 17.72 18.22 16.60 17.66 0.8M
2025-01-07 19.62 19.95 17.75 17.87 0.7M
2025-01-06 19.76 20.73 19.54 19.67 0.5M
2025-01-03 18.00 19.45 17.84 19.45 0.4M
2025-01-02 17.82 18.56 17.58 17.92 0.5M