Geron Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.420	2.420	2.283	2.312	2.312	4,334
2022-09-22	2.485	2.485	2.461	2.465	2.465	5,794
2022-09-21	2.600	2.600	2.600	2.600	2.600	707
2022-09-20	2.682	2.685	2.682	2.685	2.685	400
2022-09-16	2.800	2.805	2.700	2.709	2.709	6,096
2022-09-15	2.928	2.928	2.910	2.910	2.910	1,100
2022-09-14	2.970	3.048	2.803	2.803	2.803	3,276
2022-09-13	2.735	2.907	2.730	2.907	2.907	3,469
2022-09-12	2.705	2.738	2.705	2.731	2.731	702
2022-09-09	2.735	2.735	2.728	2.728	2.728	1,080
2022-09-08	2.650	2.703	2.630	2.631	2.631	1,281
2022-09-06	2.665	2.665	2.520	2.580	2.580	13,657
2022-09-02	2.665	2.760	2.661	2.661	2.661	1,365
2022-09-01	2.620	2.620	2.552	2.552	2.552	819
2022-08-31	2.358	2.576	2.358	2.576	2.576	10,602
2022-08-30	2.271	2.306	2.270	2.302	2.302	2,100
2022-08-26	2.408	2.418	2.395	2.398	2.398	1,250
2022-08-25	2.375	2.395	2.375	2.395	2.395	1,042
2022-08-24	2.335	2.398	2.331	2.355	2.355	7,700
2022-08-23	2.228	2.335	2.225	2.335	2.335	11,350
2022-08-22	2.265	2.275	2.172	2.172	2.172	2,126
2022-08-19	2.158	2.202	2.158	2.202	2.202	525
2022-08-18	2.112	2.112	2.112	2.112	2.112	2,000
2022-08-16	2.300	2.301	2.300	2.301	2.301	1,154
2022-08-15	2.417	2.417	2.350	2.351	2.351	2,520
2022-08-12	2.210	2.250	2.175	2.250	2.250	1,479
2022-08-11	2.145	2.225	2.092	2.110	2.110	2,870
2022-08-10	2.105	2.105	2.105	2.105	2.105	1,300
2022-08-09	2.188	2.188	2.110	2.110	2.110	584
2022-08-08	2.528	2.528	2.191	2.192	2.192	5,451
2022-08-05	2.415	2.420	2.415	2.419	2.419	890
2022-08-04	2.165	2.539	2.161	2.538	2.538	18,850
2022-08-03	2.020	2.060	2.010	2.035	2.035	4,446
2022-08-01	1.880	1.880	1.880	1.880	1.880	300
2022-07-28	1.978	1.980	1.920	1.920	1.920	4,550
2022-07-26	1.888	1.950	1.852	1.950	1.950	910
2022-07-20	1.878	1.905	1.878	1.905	1.905	1,410
2022-07-18	1.822	1.879	1.822	1.855	1.855	368
2022-07-15	1.785	1.795	1.785	1.795	1.795	1,119
2022-07-14	1.852	1.852	1.852	1.852	1.852	1,000
2022-07-13	1.895	1.898	1.895	1.895	1.895	700
2022-07-12	1.778	1.778	1.775	1.775	1.775	900
2022-07-11	1.850	1.850	1.850	1.850	1.850	500
2022-07-08	1.910	1.910	1.902	1.905	1.905	2,081
2022-07-07	1.852	1.975	1.852	1.975	1.975	4,400
2022-07-05	1.739	1.800	1.725	1.736	1.736	13,350
2022-07-01	1.558	1.575	1.558	1.570	1.570	659
2022-06-22	1.320	1.350	1.320	1.322	1.322	11,550
2022-06-21	1.262	1.285	1.260	1.262	1.262	3,600
2022-06-17	1.232	1.232	1.232	1.232	1.232	400
2022-06-16	1.205	1.205	1.205	1.205	1.205	94
2022-06-15	1.298	1.298	1.298	1.298	1.298	200
2022-06-10	1.400	1.400	1.400	1.400	1.400	200
2022-06-09	1.465	1.465	1.465	1.465	1.465	500
2022-06-08	1.390	1.390	1.390	1.390	1.390	4,000
2022-05-31	1.388	1.388	1.359	1.360	1.360	7,100
2022-05-26	1.330	1.330	1.330	1.330	1.330	4,000
2022-05-24	1.245	1.290	1.241	1.290	1.290	6,000
2022-05-20	1.370	1.370	1.370	1.370	1.370	4,000
2022-05-19	1.298	1.298	1.298	1.298	1.298	100

← NewerPage 17 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.