Geron Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.129	2.145	2.095	2.095	2.095	76,590
2024-03-04	2.228	2.259	2.165	2.165	2.165	19,689
2024-03-01	2.035	2.277	2.021	2.277	2.277	21,723
2024-02-29	2.030	2.189	2.030	2.060	2.060	15,645
2024-02-28	2.105	2.301	1.982	2.019	2.019	31,409
2024-02-27	2.120	2.120	2.091	2.091	2.091	8,743
2024-02-26	2.029	2.085	2.029	2.085	2.085	750
2024-02-23	1.972	1.985	1.959	1.981	1.981	17,459
2024-02-22	1.931	1.931	1.925	1.925	1.925	2,750
2024-02-21	1.965	1.965	1.965	1.965	1.965	3,500
2024-02-20	2.035	2.035	1.930	1.930	1.930	38,620
2024-02-16	2.055	2.055	2.055	2.055	2.055	30
2024-02-15	2.101	2.101	2.101	2.101	2.101	500
2024-02-14	2.145	2.145	2.095	2.095	2.095	9,254
2024-02-13	2.280	2.322	2.180	2.180	2.180	3,684
2024-02-12	2.151	2.262	2.124	2.261	2.261	5,480
2024-02-09	1.978	2.050	1.978	2.050	2.050	2,057
2024-02-07	1.878	1.878	1.878	1.878	1.878	500
2024-02-05	1.859	1.885	1.859	1.885	1.885	1,227
2024-02-02	1.880	1.880	1.871	1.875	1.875	4,050
2024-01-31	2.030	2.030	1.890	1.890	1.890	2,171
2024-01-30	2.075	2.075	2.070	2.070	2.070	3,012
2024-01-29	2.042	2.095	2.042	2.090	2.090	210
2024-01-26	2.161	2.162	2.161	2.162	2.162	920
2024-01-25	2.150	2.180	2.150	2.150	2.150	310
2024-01-24	2.119	2.119	2.119	2.119	2.119	20
2024-01-23	2.099	2.099	2.079	2.079	2.079	1,146
2024-01-22	1.922	2.009	1.920	2.008	2.008	12,550
2024-01-17	1.930	1.930	1.890	1.890	1.890	787
2024-01-16	1.988	1.988	1.988	1.988	1.988	7,768
2024-01-12	2.061	2.061	2.029	2.029	2.029	170
2024-01-11	1.990	1.990	1.990	1.990	1.990	1,315
2024-01-09	2.150	2.150	2.086	2.119	2.119	2,715
2024-01-05	1.991	1.991	1.991	1.991	1.991	3,000
2024-01-04	2.050	2.050	2.050	2.050	2.050	300
2024-01-03	2.061	2.061	1.990	2.020	2.020	14,819
2024-01-02	2.225	2.225	2.195	2.195	2.195	4,981
2023-12-29	2.115	2.115	2.115	2.115	2.115	100
2023-12-28	2.115	2.120	2.115	2.120	2.120	927
2023-12-27	2.342	2.342	2.225	2.225	2.225	2,863
2023-12-22	2.335	2.335	2.290	2.290	2.290	506
2023-12-21	2.231	2.235	2.231	2.235	2.235	225
2023-12-20	2.265	2.271	2.253	2.253	2.253	738
2023-12-19	2.309	2.309	2.249	2.275	2.275	1,797
2023-12-18	2.198	2.221	2.189	2.189	2.189	4,709
2023-12-15	2.230	2.290	2.190	2.190	2.190	3,471
2023-12-14	2.142	2.195	2.131	2.195	2.195	4,620
2023-12-13	1.955	1.955	1.950	1.950	1.950	2,250
2023-12-12	1.912	1.939	1.912	1.935	1.935	1,220
2023-12-11	1.955	1.955	1.890	1.922	1.922	5,348
2023-12-08	2.045	2.045	2.045	2.045	2.045	200
2023-12-07	2.015	2.015	2.008	2.011	2.011	7,110
2023-12-06	2.000	2.030	1.990	2.030	2.030	900
2023-12-05	1.955	1.955	1.955	1.955	1.955	165
2023-12-04	1.949	1.949	1.859	1.898	1.898	14,043
2023-12-01	1.892	1.945	1.879	1.945	1.945	1,100
2023-11-30	2.015	2.015	1.965	1.965	1.965	200
2023-11-29	1.961	2.029	1.961	2.029	2.029	3,400
2023-11-28	1.901	1.901	1.901	1.901	1.901	868
2023-11-27	1.940	1.940	1.921	1.922	1.922	3,345

← NewerPage 12 of 19 · 1,101 trading daysOlder →

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.