Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 2.940 | 3.000 | 2.921 | 2.992 | 2.992 | 2,755 |
| 2023-08-03 | 3.171 | 3.171 | 3.171 | 3.171 | 3.171 | 100 |
| 2023-08-02 | 3.200 | 3.200 | 3.118 | 3.170 | 3.170 | 851 |
| 2023-08-01 | 3.205 | 3.208 | 3.195 | 3.208 | 3.208 | 900 |
| 2023-07-31 | 3.209 | 3.215 | 3.209 | 3.210 | 3.210 | 12,300 |
| 2023-07-28 | 3.045 | 3.142 | 3.045 | 3.141 | 3.141 | 3,535 |
| 2023-07-27 | 3.055 | 3.060 | 3.055 | 3.060 | 3.060 | 61 |
| 2023-07-26 | 2.995 | 3.010 | 2.995 | 3.001 | 3.001 | 204 |
| 2023-07-25 | 3.032 | 3.032 | 3.032 | 3.032 | 3.032 | 400 |
| 2023-07-24 | 3.011 | 3.015 | 2.978 | 2.992 | 2.992 | 12,021 |
| 2023-07-21 | 3.169 | 3.179 | 3.070 | 3.082 | 3.082 | 30,354 |
| 2023-07-20 | 3.180 | 3.180 | 3.149 | 3.162 | 3.162 | 4,678 |
| 2023-07-19 | 3.252 | 3.252 | 3.215 | 3.215 | 3.215 | 1,200 |
| 2023-07-18 | 3.348 | 3.348 | 3.230 | 3.230 | 3.230 | 2,137 |
| 2023-07-17 | 3.245 | 3.388 | 3.245 | 3.311 | 3.311 | 4,399 |
| 2023-07-14 | 3.205 | 3.211 | 3.130 | 3.162 | 3.162 | 2,901 |
| 2023-07-13 | 3.179 | 3.238 | 3.151 | 3.152 | 3.152 | 12,608 |
| 2023-07-12 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 2 |
| 2023-07-11 | 3.145 | 3.145 | 3.128 | 3.128 | 3.128 | 791 |
| 2023-07-10 | 3.131 | 3.131 | 3.131 | 3.131 | 3.131 | 130 |
| 2023-07-07 | 3.159 | 3.159 | 3.159 | 3.159 | 3.159 | 394 |
| 2023-07-06 | 3.155 | 3.155 | 3.080 | 3.080 | 3.080 | 29 |
| 2023-07-05 | 3.205 | 3.285 | 3.205 | 3.285 | 3.285 | 37 |
| 2023-07-03 | 3.250 | 3.250 | 3.211 | 3.211 | 3.211 | 500 |
| 2023-06-30 | 3.080 | 3.229 | 3.080 | 3.229 | 3.229 | 6,585 |
| 2023-06-29 | 3.139 | 3.139 | 3.015 | 3.015 | 3.015 | 541 |
| 2023-06-28 | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 2,900 |
| 2023-06-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 9,999 |
| 2023-06-26 | 3.148 | 3.149 | 3.051 | 3.052 | 3.052 | 1,790 |
| 2023-06-23 | 3.142 | 3.152 | 3.142 | 3.152 | 3.152 | 259 |
| 2023-06-22 | 3.205 | 3.252 | 3.205 | 3.251 | 3.251 | 1,508 |
| 2023-06-21 | 3.145 | 3.145 | 3.101 | 3.105 | 3.105 | 5,645 |
| 2023-06-20 | 2.964 | 3.199 | 2.964 | 3.170 | 3.170 | 2,088 |
| 2023-06-16 | 3.070 | 3.150 | 3.062 | 3.075 | 3.075 | 3,900 |
| 2023-06-15 | 3.075 | 3.079 | 3.010 | 3.010 | 3.010 | 4,399 |
| 2023-06-14 | 3.170 | 3.171 | 3.090 | 3.092 | 3.092 | 21,886 |
| 2023-06-13 | 3.345 | 3.345 | 3.300 | 3.300 | 3.300 | 3,599 |
| 2023-06-12 | 3.585 | 3.625 | 3.400 | 3.400 | 3.400 | 10,230 |
| 2023-06-09 | 3.631 | 3.631 | 3.631 | 3.631 | 3.631 | 300 |
| 2023-06-07 | 3.601 | 3.601 | 3.600 | 3.600 | 3.600 | 200 |
| 2023-06-06 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 5,014 |
| 2023-06-05 | 3.555 | 3.630 | 3.529 | 3.625 | 3.625 | 2,680 |
| 2023-06-02 | 3.489 | 3.500 | 3.460 | 3.461 | 3.461 | 5,243 |
| 2023-06-01 | 3.271 | 3.390 | 3.271 | 3.390 | 3.390 | 6,950 |
| 2023-05-31 | 3.385 | 3.385 | 3.260 | 3.260 | 3.260 | 750 |
| 2023-05-30 | 3.349 | 3.349 | 3.275 | 3.275 | 3.275 | 14,600 |
| 2023-05-26 | 3.250 | 3.498 | 3.222 | 3.222 | 3.222 | 10,569 |
| 2023-05-25 | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 90 |
| 2023-05-24 | 3.005 | 3.141 | 3.000 | 3.141 | 3.141 | 1,467 |
| 2023-05-23 | 3.185 | 3.185 | 3.171 | 3.171 | 3.171 | 873 |
| 2023-05-22 | 3.105 | 3.150 | 3.105 | 3.145 | 3.145 | 600 |
| 2023-05-19 | 3.045 | 3.055 | 3.045 | 3.055 | 3.055 | 590 |
| 2023-05-18 | 2.978 | 2.985 | 2.978 | 2.985 | 2.985 | 435 |
| 2023-05-17 | 2.991 | 2.991 | 2.991 | 2.991 | 2.991 | 6,575 |
| 2023-05-16 | 2.942 | 3.012 | 2.941 | 3.010 | 3.010 | 2,601 |
| 2023-05-15 | 3.055 | 3.100 | 3.020 | 3.020 | 3.020 | 11,040 |
| 2023-05-12 | 2.985 | 3.021 | 2.935 | 3.021 | 3.021 | 3,517 |
| 2023-05-11 | 2.855 | 2.950 | 2.855 | 2.905 | 2.905 | 6,318 |
| 2023-05-10 | 2.762 | 2.791 | 2.762 | 2.791 | 2.791 | 2,300 |
| 2023-05-09 | 2.749 | 2.749 | 2.749 | 2.749 | 2.749 | 222 |
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.