Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.440 | 1.519 | 1.428 | 1.428 | 1.428 | 7,054 |
| 2022-05-10 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 2,144 |
| 2022-05-09 | 1.272 | 1.272 | 1.271 | 1.271 | 1.271 | 500 |
| 2022-04-28 | 1.358 | 1.360 | 1.358 | 1.360 | 1.360 | 11,166 |
| 2022-04-25 | 1.558 | 1.560 | 1.558 | 1.560 | 1.560 | 1,000 |
| 2022-04-22 | 1.448 | 1.475 | 1.448 | 1.475 | 1.475 | 1,320 |
| 2022-04-20 | 1.512 | 1.512 | 1.512 | 1.512 | 1.512 | 1,000 |
| 2022-04-14 | 1.565 | 1.565 | 1.545 | 1.545 | 1.545 | 1,400 |
| 2022-04-11 | 1.500 | 1.500 | 1.478 | 1.478 | 1.478 | 16,464 |
| 2022-04-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 358 |
| 2022-04-06 | 1.628 | 1.668 | 1.628 | 1.668 | 1.668 | 913 |
| 2022-04-05 | 1.605 | 1.608 | 1.605 | 1.608 | 1.608 | 400 |
| 2022-04-04 | 1.515 | 1.600 | 1.515 | 1.600 | 1.600 | 404 |
| 2022-04-01 | 1.380 | 1.435 | 1.380 | 1.435 | 1.435 | 650 |
| 2022-03-31 | 1.530 | 1.600 | 1.360 | 1.360 | 1.360 | 13,055 |
| 2022-03-30 | 1.260 | 1.510 | 1.140 | 1.510 | 1.510 | 9,361 |
| 2022-03-29 | 1.260 | 1.265 | 1.252 | 1.265 | 1.265 | 15,684 |
| 2022-03-22 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 900 |
| 2022-03-18 | 1.218 | 1.240 | 1.212 | 1.225 | 1.225 | 10,200 |
| 2022-03-17 | 1.058 | 1.120 | 1.058 | 1.120 | 1.120 | 6,900 |
| 2022-03-16 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1,519 |
| 2022-03-11 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 13,673 |
| 2022-03-07 | 1.045 | 1.045 | 1.041 | 1.041 | 1.041 | 800 |
| 2022-03-03 | 1.060 | 1.060 | 1.059 | 1.059 | 1.059 | 600 |
| 2022-03-02 | 1.065 | 1.065 | 1.062 | 1.062 | 1.062 | 2,000 |
| 2022-02-28 | 1.120 | 1.135 | 1.120 | 1.135 | 1.135 | 5,298 |
| 2022-02-24 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 300 |
| 2022-02-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2022-02-22 | 1.048 | 1.048 | 1.045 | 1.045 | 1.045 | 1,800 |
| 2022-02-18 | 1.038 | 1.038 | 1.035 | 1.035 | 1.035 | 2,500 |
| 2022-02-16 | 1.055 | 1.090 | 1.055 | 1.090 | 1.090 | 1,141 |
| 2022-02-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 5,000 |
| 2022-02-07 | 1.048 | 1.050 | 1.045 | 1.045 | 1.045 | 1,052 |
| 2022-02-04 | 0.996 | 1.018 | 0.996 | 1.018 | 1.018 | 2,766 |
| 2022-02-02 | 1.078 | 1.080 | 1.078 | 1.080 | 1.080 | 1,850 |
| 2022-02-01 | 1.118 | 1.118 | 1.118 | 1.118 | 1.118 | 600 |
| 2022-01-31 | 1.100 | 1.110 | 1.100 | 1.105 | 1.105 | 2,300 |
| 2022-01-28 | 1.032 | 1.032 | 1.030 | 1.030 | 1.030 | 1,100 |
| 2022-01-24 | 1.040 | 1.040 | 1.022 | 1.035 | 1.035 | 7,250 |
| 2022-01-21 | 1.082 | 1.102 | 1.082 | 1.102 | 1.102 | 13,224 |
| 2022-01-20 | 1.118 | 1.118 | 1.115 | 1.118 | 1.118 | 3,264 |
| 2022-01-18 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 416 |
| 2022-01-12 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 1,055 |
| 2022-01-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2022-01-10 | 1.145 | 1.150 | 1.130 | 1.130 | 1.130 | 1,400 |
| 2022-01-06 | 1.182 | 1.202 | 1.180 | 1.195 | 1.195 | 2,500 |
| 2022-01-04 | 1.245 | 1.250 | 1.245 | 1.250 | 1.250 | 2,400 |
| 2021-12-31 | 1.280 | 1.280 | 1.238 | 1.238 | 1.238 | 2,402 |
| 2021-12-30 | 1.318 | 1.318 | 1.270 | 1.270 | 1.270 | 600 |
| 2021-12-29 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 100 |
| 2021-12-23 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 1,888 |
| 2021-12-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 700 |
| 2021-12-20 | 1.308 | 1.312 | 1.302 | 1.312 | 1.312 | 5,669 |
| 2021-12-16 | 1.332 | 1.335 | 1.318 | 1.318 | 1.318 | 2,600 |
| 2021-12-15 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 700 |
| 2021-12-14 | 1.308 | 1.308 | 1.308 | 1.308 | 1.308 | 4,200 |
| 2021-12-13 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 160 |
| 2021-12-09 | 1.412 | 1.415 | 1.412 | 1.415 | 1.415 | 1,275 |
| 2021-12-08 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 3,642 |
| 2021-11-29 | 1.492 | 1.492 | 1.488 | 1.488 | 1.488 | 130 |
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.