Geron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.719	2.780	2.719	2.780	2.780	6,052
2023-05-04	2.672	2.672	2.672	2.672	2.672	1,000
2023-05-03	2.599	2.650	2.549	2.650	2.650	11,693
2023-05-02	2.535	2.538	2.489	2.489	2.489	3,800
2023-04-28	2.402	2.402	2.402	2.402	2.402	2,885
2023-04-27	2.352	2.357	2.352	2.357	2.357	700
2023-04-25	2.571	2.571	2.420	2.420	2.420	3,750
2023-04-24	2.625	2.625	2.521	2.521	2.521	12,144
2023-04-21	2.568	2.600	2.568	2.600	2.600	1,200
2023-04-20	2.435	2.585	2.393	2.565	2.565	14,232
2023-04-19	2.140	2.428	2.138	2.412	2.412	10,959
2023-04-14	1.975	1.975	1.975	1.975	1.975	709
2023-04-13	2.018	2.075	2.018	2.058	2.058	3,910
2023-04-12	2.005	2.005	1.985	2.002	2.002	1,500
2023-04-11	2.045	2.045	2.023	2.023	2.023	4,863
2023-04-06	2.000	2.018	2.000	2.018	2.018	24,993
2023-04-05	2.052	2.052	1.970	1.970	1.970	8,039
2023-04-04	2.160	2.160	2.000	2.089	2.089	7,720
2023-04-03	2.200	2.200	2.200	2.200	2.200	294
2023-03-30	2.205	2.205	2.152	2.162	2.162	3,940
2023-03-29	2.195	2.218	2.192	2.218	2.218	7,300
2023-03-28	2.262	2.262	2.218	2.218	2.218	500
2023-03-27	2.318	2.378	2.318	2.359	2.359	2,800
2023-03-23	2.272	2.272	2.205	2.205	2.205	1,700
2023-03-22	2.340	2.380	2.340	2.370	2.370	41,045
2023-03-21	2.450	2.450	2.348	2.348	2.348	1,450
2023-03-20	2.478	2.478	2.406	2.406	2.406	2,070
2023-03-17	2.645	2.645	2.375	2.465	2.465	8,146
2023-03-16	2.590	2.590	2.590	2.590	2.590	13,600
2023-03-15	2.725	2.730	2.602	2.645	2.645	3,250
2023-03-14	2.730	2.730	2.715	2.730	2.730	892
2023-03-13	2.620	2.620	2.620	2.620	2.620	861
2023-03-10	2.591	2.602	2.472	2.482	2.482	3,272
2023-03-09	2.760	2.760	2.760	2.760	2.760	200
2023-03-08	2.812	2.812	2.812	2.812	2.812	79
2023-03-07	2.792	2.820	2.791	2.820	2.820	1,544
2023-03-02	2.805	2.805	2.803	2.803	2.803	6,525
2023-02-28	2.753	2.753	2.753	2.753	2.753	500
2023-02-27	2.758	2.758	2.738	2.738	2.738	800
2023-02-22	2.830	2.830	2.830	2.830	2.830	500
2023-02-21	2.785	2.785	2.762	2.762	2.762	412
2023-02-15	2.628	2.659	2.628	2.659	2.659	7,064
2023-02-14	2.698	2.700	2.640	2.640	2.640	762
2023-02-13	2.920	2.920	2.772	2.772	2.772	3,752
2023-02-10	2.982	3.010	2.982	2.995	2.995	2,300
2023-02-09	3.040	3.040	3.018	3.020	3.020	3,027
2023-02-08	3.085	3.085	3.050	3.050	3.050	247
2023-02-07	3.210	3.210	3.132	3.202	3.202	3,635
2023-02-06	3.225	3.225	3.225	3.225	3.225	666
2023-02-03	3.360	3.360	3.250	3.250	3.250	3,976
2023-02-01	3.315	3.315	3.300	3.300	3.300	696
2023-01-31	3.270	3.298	3.270	3.298	3.298	9,594
2023-01-30	3.285	3.285	3.200	3.200	3.200	656
2023-01-27	3.378	3.400	3.355	3.400	3.400	1,710
2023-01-26	3.388	3.390	3.388	3.390	3.390	2,333
2023-01-25	3.345	3.460	3.345	3.400	3.400	3,066
2023-01-24	3.340	3.340	3.278	3.340	3.340	1,352
2023-01-23	3.205	3.275	3.172	3.275	3.275	8,300
2023-01-20	3.040	3.138	2.990	3.095	3.095	3,825
2023-01-19	3.070	3.140	3.060	3.140	3.140	3,295

← NewerPage 15 of 19 · 1,106 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.