Geron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	3.228	3.329	3.140	3.140	3.140	9,537
2023-01-17	3.175	3.230	3.120	3.130	3.130	20,338
2023-01-13	3.121	3.121	3.100	3.100	3.100	806
2023-01-12	3.402	3.402	3.251	3.252	3.252	6,644
2023-01-11	3.328	3.328	3.310	3.310	3.310	793
2023-01-10	2.988	3.180	2.965	3.180	3.180	7,619
2023-01-09	2.530	2.920	2.530	2.920	2.920	18,032
2023-01-06	2.630	2.700	2.455	2.518	2.518	36,685
2023-01-05	3.050	3.050	2.530	2.530	2.530	33,139
2023-01-04	2.940	4.110	2.940	3.145	3.145	153,032
2023-01-03	2.465	2.465	2.465	2.465	2.465	358
2022-12-30	2.305	2.380	2.305	2.355	2.355	3,308
2022-12-28	2.105	2.105	2.105	2.105	2.105	1,000
2022-12-23	2.125	2.125	2.125	2.125	2.125	200
2022-12-22	2.092	2.092	2.060	2.060	2.060	700
2022-12-21	2.015	2.030	2.015	2.030	2.030	892
2022-12-20	2.030	2.030	2.030	2.030	2.030	2
2022-12-19	2.222	2.222	2.048	2.050	2.050	2,635
2022-12-16	2.270	2.270	2.270	2.270	2.270	300
2022-12-13	2.450	2.450	2.360	2.360	2.360	4,329
2022-12-12	2.340	2.340	2.340	2.340	2.340	100
2022-12-09	2.295	2.295	2.292	2.292	2.292	13,636
2022-12-08	2.340	2.340	2.335	2.340	2.340	10,378
2022-12-06	2.352	2.352	2.352	2.352	2.352	800
2022-12-02	2.245	2.245	2.245	2.245	2.245	4,703
2022-12-01	2.260	2.260	2.259	2.259	2.259	5,380
2022-11-30	2.280	2.280	2.260	2.260	2.260	1,920
2022-11-28	2.215	2.258	2.215	2.258	2.258	2,380
2022-11-25	2.210	2.215	2.210	2.212	2.212	5,500
2022-11-23	2.200	2.200	2.200	2.200	2.200	900
2022-11-18	2.252	2.280	2.252	2.280	2.280	600
2022-11-17	2.250	2.250	2.250	2.250	2.250	300
2022-11-16	2.238	2.238	2.238	2.238	2.238	500
2022-11-14	2.345	2.345	2.298	2.300	2.300	5,903
2022-11-11	2.277	2.277	2.254	2.254	2.254	26
2022-11-09	2.145	2.152	2.132	2.132	2.132	6,350
2022-11-08	2.105	2.170	2.105	2.170	2.170	900
2022-11-07	2.148	2.148	2.148	2.148	2.148	17
2022-11-04	2.000	2.000	2.000	2.000	2.000	175
2022-11-03	2.090	2.090	2.000	2.058	2.058	800
2022-11-01	2.165	2.180	2.165	2.180	2.180	300
2022-10-31	2.302	2.302	2.205	2.229	2.229	2,443
2022-10-28	2.345	2.472	2.345	2.382	2.382	2,445
2022-10-25	2.355	2.355	2.349	2.349	2.349	2,800
2022-10-21	2.270	2.273	2.270	2.273	2.273	2,524
2022-10-20	2.325	2.325	2.245	2.245	2.245	3,600
2022-10-19	2.380	2.380	2.372	2.372	2.372	251
2022-10-18	2.325	2.325	2.325	2.325	2.325	200
2022-10-13	2.320	2.348	2.320	2.348	2.348	2,700
2022-10-12	2.240	2.240	2.240	2.240	2.240	169
2022-10-11	2.060	2.065	2.050	2.051	2.051	1,300
2022-10-10	2.165	2.165	2.095	2.095	2.095	1,059
2022-10-06	2.265	2.265	2.265	2.265	2.265	1,572
2022-10-05	2.338	2.338	2.338	2.338	2.338	250
2022-10-04	2.425	2.425	2.401	2.401	2.401	1,730
2022-09-30	2.370	2.370	2.370	2.370	2.370	4,014
2022-09-29	2.340	2.340	2.300	2.300	2.300	3,000
2022-09-28	2.455	2.455	2.455	2.455	2.455	1,190
2022-09-27	2.335	2.335	2.285	2.285	2.285	1,161
2022-09-26	2.205	2.290	2.205	2.290	2.290	2,141

← NewerPage 16 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.