Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 3.845 | 3.985 | 3.845 | 3.985 | 3.985 | 3,079 |
| 2024-06-03 | 3.655 | 3.863 | 3.655 | 3.695 | 3.695 | 5,256 |
| 2024-05-31 | 3.609 | 3.629 | 3.575 | 3.588 | 3.588 | 10,271 |
| 2024-05-30 | 3.345 | 3.408 | 3.255 | 3.408 | 3.408 | 874 |
| 2024-05-29 | 3.311 | 3.311 | 3.231 | 3.289 | 3.289 | 4,636 |
| 2024-05-28 | 3.415 | 3.458 | 3.310 | 3.310 | 3.310 | 3,545 |
| 2024-05-24 | 3.520 | 3.522 | 3.455 | 3.455 | 3.455 | 8,899 |
| 2024-05-23 | 3.602 | 3.630 | 3.500 | 3.500 | 3.500 | 3,240 |
| 2024-05-22 | 3.688 | 3.690 | 3.621 | 3.621 | 3.621 | 2,822 |
| 2024-05-21 | 3.808 | 3.808 | 3.715 | 3.718 | 3.718 | 5,002 |
| 2024-05-20 | 3.755 | 3.790 | 3.720 | 3.722 | 3.722 | 2,984 |
| 2024-05-17 | 3.980 | 3.980 | 3.752 | 3.752 | 3.752 | 29,977 |
| 2024-05-16 | 3.865 | 3.898 | 3.831 | 3.831 | 3.831 | 2,618 |
| 2024-05-15 | 3.745 | 3.775 | 3.745 | 3.765 | 3.765 | 4,140 |
| 2024-05-14 | 3.818 | 3.818 | 3.709 | 3.710 | 3.710 | 11,348 |
| 2024-05-13 | 3.800 | 3.860 | 3.800 | 3.815 | 3.815 | 9,706 |
| 2024-05-10 | 3.915 | 3.949 | 3.751 | 3.751 | 3.751 | 3,295 |
| 2024-05-09 | 3.880 | 3.900 | 3.801 | 3.801 | 3.801 | 5,011 |
| 2024-05-08 | 3.815 | 3.895 | 3.801 | 3.801 | 3.801 | 11,510 |
| 2024-05-07 | 3.765 | 3.845 | 3.765 | 3.771 | 3.771 | 5,697 |
| 2024-05-03 | 3.968 | 3.968 | 3.770 | 3.890 | 3.890 | 26,837 |
| 2024-05-02 | 4.170 | 4.170 | 3.840 | 3.980 | 3.980 | 26,445 |
| 2024-05-01 | 4.030 | 4.135 | 3.890 | 4.090 | 4.090 | 4,328 |
| 2024-04-30 | 4.130 | 4.130 | 3.924 | 4.005 | 4.005 | 9,696 |
| 2024-04-29 | 3.846 | 4.285 | 3.846 | 4.221 | 4.221 | 17,389 |
| 2024-04-26 | 3.560 | 3.815 | 3.560 | 3.782 | 3.782 | 6,652 |
| 2024-04-25 | 3.505 | 3.572 | 3.375 | 3.422 | 3.422 | 2,807 |
| 2024-04-24 | 3.629 | 3.681 | 3.558 | 3.575 | 3.575 | 5,346 |
| 2024-04-23 | 3.760 | 3.805 | 3.540 | 3.585 | 3.585 | 14,122 |
| 2024-04-22 | 3.665 | 3.761 | 3.620 | 3.761 | 3.761 | 6,041 |
| 2024-04-19 | 3.815 | 3.815 | 3.672 | 3.672 | 3.672 | 4,150 |
| 2024-04-18 | 3.769 | 3.802 | 3.769 | 3.789 | 3.789 | 2,311 |
| 2024-04-17 | 3.715 | 3.790 | 3.715 | 3.771 | 3.771 | 2,663 |
| 2024-04-16 | 3.460 | 3.529 | 3.460 | 3.529 | 3.529 | 834 |
| 2024-04-15 | 3.582 | 3.582 | 3.495 | 3.495 | 3.495 | 1,446 |
| 2024-04-12 | 3.798 | 4.005 | 3.665 | 3.665 | 3.665 | 15,301 |
| 2024-04-11 | 3.515 | 3.745 | 3.515 | 3.745 | 3.745 | 7,612 |
| 2024-04-10 | 3.330 | 3.509 | 3.291 | 3.490 | 3.490 | 2,719 |
| 2024-04-09 | 3.345 | 3.349 | 3.265 | 3.285 | 3.285 | 6,324 |
| 2024-04-08 | 3.330 | 3.368 | 3.235 | 3.310 | 3.310 | 2,672 |
| 2024-04-05 | 3.201 | 3.345 | 3.200 | 3.345 | 3.345 | 2,215 |
| 2024-04-04 | 3.168 | 3.280 | 3.168 | 3.280 | 3.280 | 768 |
| 2024-04-03 | 3.121 | 3.245 | 3.121 | 3.245 | 3.245 | 4,826 |
| 2024-04-02 | 3.115 | 3.258 | 3.101 | 3.150 | 3.150 | 13,770 |
| 2024-03-28 | 3.325 | 3.330 | 3.275 | 3.285 | 3.285 | 6,679 |
| 2024-03-27 | 3.215 | 3.322 | 3.215 | 3.309 | 3.309 | 9,815 |
| 2024-03-26 | 3.280 | 3.324 | 3.269 | 3.305 | 3.305 | 5,360 |
| 2024-03-25 | 3.280 | 3.369 | 3.251 | 3.290 | 3.290 | 22,578 |
| 2024-03-22 | 3.300 | 3.351 | 3.295 | 3.330 | 3.330 | 2,385 |
| 2024-03-21 | 3.455 | 3.455 | 3.255 | 3.352 | 3.352 | 19,204 |
| 2024-03-20 | 3.180 | 3.458 | 3.180 | 3.425 | 3.425 | 69,893 |
| 2024-03-19 | 3.180 | 3.379 | 3.061 | 3.278 | 3.278 | 129,296 |
| 2024-03-18 | 3.280 | 3.340 | 3.001 | 3.149 | 3.149 | 74,810 |
| 2024-03-15 | 3.340 | 3.500 | 3.001 | 3.378 | 3.378 | 375,565 |
| 2024-03-13 | 1.830 | 1.830 | 1.760 | 1.785 | 1.785 | 1,422 |
| 2024-03-12 | 1.922 | 2.220 | 1.745 | 1.800 | 1.800 | 276,549 |
| 2024-03-11 | 2.358 | 2.430 | 2.042 | 2.138 | 2.138 | 17,631 |
| 2024-03-08 | 2.127 | 2.245 | 2.125 | 2.195 | 2.195 | 14,706 |
| 2024-03-07 | 2.145 | 2.145 | 2.075 | 2.128 | 2.128 | 2,334 |
| 2024-03-06 | 2.109 | 2.150 | 2.109 | 2.140 | 2.140 | 2,420 |
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.