Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 4.615 | 4.651 | 4.590 | 4.619 | 4.619 | 1,924 |
| 2024-08-28 | 4.630 | 4.678 | 4.460 | 4.460 | 4.460 | 1,520 |
| 2024-08-27 | 4.550 | 4.700 | 4.550 | 4.605 | 4.605 | 7,627 |
| 2024-08-23 | 4.561 | 4.562 | 4.561 | 4.562 | 4.562 | 5,300 |
| 2024-08-22 | 4.490 | 4.490 | 4.455 | 4.455 | 4.455 | 263 |
| 2024-08-21 | 4.640 | 4.665 | 4.595 | 4.600 | 4.600 | 445 |
| 2024-08-20 | 4.380 | 4.575 | 4.380 | 4.575 | 4.575 | 1,255 |
| 2024-08-19 | 4.470 | 4.481 | 4.375 | 4.390 | 4.390 | 1,558 |
| 2024-08-16 | 4.479 | 4.535 | 4.475 | 4.535 | 4.535 | 1,532 |
| 2024-08-15 | 4.450 | 4.472 | 4.410 | 4.472 | 4.472 | 3,510 |
| 2024-08-14 | 4.620 | 4.620 | 4.465 | 4.530 | 4.530 | 1,219 |
| 2024-08-13 | 4.720 | 4.745 | 4.622 | 4.622 | 4.622 | 4,186 |
| 2024-08-12 | 4.748 | 4.801 | 4.695 | 4.695 | 4.695 | 5,535 |
| 2024-08-09 | 4.598 | 4.620 | 4.490 | 4.605 | 4.605 | 19,390 |
| 2024-08-08 | 4.263 | 4.745 | 4.263 | 4.745 | 4.745 | 3,358 |
| 2024-08-07 | 4.626 | 4.670 | 4.559 | 4.565 | 4.565 | 4,673 |
| 2024-08-06 | 4.515 | 4.580 | 4.500 | 4.580 | 4.580 | 602 |
| 2024-08-05 | 4.215 | 4.559 | 4.150 | 4.559 | 4.559 | 10,095 |
| 2024-08-02 | 4.665 | 4.670 | 4.551 | 4.563 | 4.563 | 9,304 |
| 2024-08-01 | 4.710 | 4.890 | 4.710 | 4.769 | 4.769 | 3,599 |
| 2024-07-31 | 4.708 | 4.825 | 4.708 | 4.715 | 4.715 | 2,653 |
| 2024-07-30 | 4.715 | 4.745 | 4.655 | 4.701 | 4.701 | 4,007 |
| 2024-07-29 | 4.700 | 4.819 | 4.665 | 4.665 | 4.665 | 6,260 |
| 2024-07-26 | 4.390 | 4.755 | 4.390 | 4.600 | 4.600 | 5,034 |
| 2024-07-25 | 4.290 | 4.305 | 4.215 | 4.215 | 4.215 | 2,447 |
| 2024-07-24 | 4.230 | 4.489 | 4.215 | 4.409 | 4.409 | 47,706 |
| 2024-07-23 | 4.676 | 4.676 | 4.615 | 4.629 | 4.629 | 2,941 |
| 2024-07-22 | 4.661 | 4.661 | 4.620 | 4.650 | 4.650 | 664 |
| 2024-07-19 | 4.700 | 4.719 | 4.685 | 4.719 | 4.719 | 1,199 |
| 2024-07-18 | 4.720 | 4.798 | 4.650 | 4.689 | 4.689 | 6,048 |
| 2024-07-17 | 3.630 | 3.630 | 1.270 | 3.630 | 3.630 | 0 |
| 2024-07-16 | 4.950 | 5.050 | 4.930 | 4.990 | 4.990 | 4,906 |
| 2024-07-15 | 4.690 | 4.800 | 4.685 | 4.800 | 4.800 | 3,489 |
| 2024-07-12 | 4.850 | 4.850 | 4.530 | 4.711 | 4.711 | 19,844 |
| 2024-07-11 | 4.645 | 4.848 | 4.645 | 4.835 | 4.835 | 18,037 |
| 2024-07-10 | 4.625 | 4.625 | 4.575 | 4.575 | 4.575 | 1,872 |
| 2024-07-09 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 304 |
| 2024-07-08 | 4.525 | 4.617 | 4.500 | 4.575 | 4.575 | 5,024 |
| 2024-07-05 | 4.340 | 4.500 | 4.340 | 4.500 | 4.500 | 4,415 |
| 2024-07-03 | 4.278 | 4.395 | 4.278 | 4.359 | 4.359 | 10,666 |
| 2024-07-02 | 4.242 | 4.242 | 4.170 | 4.170 | 4.170 | 7,215 |
| 2024-07-01 | 4.180 | 4.475 | 4.180 | 4.335 | 4.335 | 1,471 |
| 2024-06-28 | 4.410 | 4.435 | 4.240 | 4.240 | 4.240 | 3,730 |
| 2024-06-27 | 4.365 | 4.440 | 4.365 | 4.395 | 4.395 | 3,565 |
| 2024-06-26 | 4.462 | 4.470 | 4.294 | 4.340 | 4.340 | 10,621 |
| 2024-06-25 | 4.600 | 4.729 | 4.515 | 4.630 | 4.630 | 7,419 |
| 2024-06-24 | 4.665 | 4.688 | 4.555 | 4.610 | 4.610 | 20,852 |
| 2024-06-21 | 4.509 | 4.560 | 4.470 | 4.550 | 4.550 | 2,094 |
| 2024-06-20 | 4.480 | 4.480 | 4.365 | 4.465 | 4.465 | 9,655 |
| 2024-06-18 | 4.640 | 4.662 | 4.331 | 4.381 | 4.381 | 21,861 |
| 2024-06-17 | 4.785 | 4.785 | 4.655 | 4.719 | 4.719 | 9,155 |
| 2024-06-14 | 4.850 | 4.967 | 4.842 | 4.879 | 4.879 | 20,767 |
| 2024-06-13 | 5.068 | 5.085 | 4.802 | 4.875 | 4.875 | 34,081 |
| 2024-06-12 | 5.205 | 5.339 | 5.091 | 5.100 | 5.100 | 32,641 |
| 2024-06-11 | 4.975 | 5.325 | 4.975 | 5.191 | 5.191 | 61,859 |
| 2024-06-10 | 4.610 | 5.030 | 4.470 | 4.965 | 4.965 | 148,847 |
| 2024-06-07 | 4.454 | 5.146 | 4.454 | 4.560 | 4.560 | 315,172 |
| 2024-06-06 | 3.908 | 3.908 | 3.870 | 3.870 | 3.870 | 3,320 |
| 2024-06-05 | 4.049 | 4.049 | 3.875 | 3.975 | 3.975 | 2,066 |
| 2024-06-04 | 3.845 | 3.985 | 3.845 | 3.985 | 3.985 | 3,079 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.