Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.400 | 1.430 | 1.371 | 1.400 | 1.400 | 85,635 |
| 2026-07-29 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 48,572 |
| 2026-07-28 | 1.520 | 1.520 | 1.420 | 1.465 | 1.465 | 13,912 |
| 2026-07-27 | 1.430 | 1.522 | 1.430 | 1.480 | 1.480 | 83,084 |
| 2026-07-24 | 1.460 | 1.460 | 1.425 | 1.430 | 1.430 | 12,322 |
| 2026-07-23 | 1.400 | 1.460 | 1.395 | 1.455 | 1.455 | 38,807 |
| 2026-07-22 | 1.435 | 1.460 | 1.400 | 1.400 | 1.400 | 16,042 |
| 2026-07-21 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 12,709 |
| 2026-07-20 | 1.440 | 1.450 | 1.415 | 1.430 | 1.430 | 10,454 |
| 2026-07-17 | 1.410 | 1.490 | 1.410 | 1.450 | 1.450 | 35,110 |
| 2026-07-16 | 1.420 | 1.440 | 1.404 | 1.415 | 1.415 | 14,549 |
| 2026-07-15 | 1.430 | 1.430 | 1.364 | 1.418 | 1.418 | 11,629 |
| 2026-07-14 | 1.420 | 1.430 | 1.358 | 1.410 | 1.410 | 27,557 |
| 2026-07-13 | 1.530 | 1.540 | 1.430 | 1.440 | 1.440 | 51,129 |
| 2026-07-10 | 1.553 | 1.570 | 1.480 | 1.490 | 1.490 | 20,539 |
| 2026-07-09 | 1.560 | 1.612 | 1.550 | 1.595 | 1.595 | 30,118 |
| 2026-07-08 | 1.468 | 1.550 | 1.460 | 1.540 | 1.540 | 27,662 |
| 2026-07-07 | 1.440 | 1.490 | 1.420 | 1.490 | 1.490 | 38,561 |
| 2026-07-06 | 1.350 | 1.460 | 1.350 | 1.460 | 1.460 | 73,144 |
| 2026-07-03 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-07-02 | 1.330 | 1.330 | 1.270 | 1.305 | 1.305 | 147,690 |
| 2026-07-01 | 1.280 | 1.320 | 1.270 | 1.280 | 1.280 | 17,148 |
| 2026-06-30 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 21,471 |
| 2026-06-29 | 1.310 | 1.370 | 1.295 | 1.370 | 1.370 | 3,270 |
| 2026-06-26 | 1.370 | 1.408 | 1.300 | 1.300 | 1.300 | 24,277 |
| 2026-06-25 | 1.410 | 1.460 | 1.380 | 1.380 | 1.380 | 52,806 |
| 2026-06-24 | 1.390 | 1.441 | 1.350 | 1.425 | 1.425 | 95,219 |
| 2026-06-23 | 1.280 | 1.345 | 1.280 | 1.290 | 1.290 | 58,312 |
| 2026-06-22 | 1.310 | 1.360 | 1.230 | 1.350 | 1.350 | 20,785 |
| 2026-06-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-18 | 1.200 | 1.300 | 1.200 | 1.280 | 1.280 | 14,502 |
| 2026-06-17 | 1.180 | 1.270 | 1.180 | 1.245 | 1.245 | 31,981 |
| 2026-06-16 | 1.178 | 1.180 | 1.150 | 1.180 | 1.180 | 19,589 |
| 2026-06-15 | 1.150 | 1.200 | 1.140 | 1.170 | 1.170 | 11,998 |
| 2026-06-12 | 1.144 | 1.160 | 1.121 | 1.154 | 1.154 | 20,863 |
| 2026-06-11 | 1.110 | 1.220 | 1.080 | 1.190 | 1.190 | 149,742 |
| 2026-06-10 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 28,911 |
| 2026-06-09 | 1.150 | 1.165 | 1.115 | 1.120 | 1.120 | 14,622 |
| 2026-06-08 | 1.150 | 1.210 | 1.135 | 1.140 | 1.140 | 34,627 |
| 2026-06-05 | 1.160 | 1.215 | 1.160 | 1.180 | 1.180 | 19,749 |
| 2026-06-04 | 1.160 | 1.230 | 1.160 | 1.220 | 1.220 | 92,089 |
| 2026-06-03 | 1.270 | 1.270 | 1.150 | 1.150 | 1.150 | 10,478 |
| 2026-06-02 | 1.200 | 1.230 | 1.160 | 1.170 | 1.170 | 66,503 |
| 2026-06-01 | 1.250 | 1.260 | 1.200 | 1.230 | 1.230 | 33,054 |
| 2026-05-29 | 1.260 | 1.290 | 1.250 | 1.250 | 1.250 | 28,938 |
| 2026-05-28 | 1.278 | 1.280 | 1.250 | 1.265 | 1.265 | 51,736 |
| 2026-05-27 | 1.270 | 1.295 | 1.270 | 1.280 | 1.280 | 6,955 |
| 2026-05-26 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 6,248 |
| 2026-05-22 | 1.280 | 1.290 | 1.255 | 1.280 | 1.280 | 17,796 |
| 2026-05-21 | 1.260 | 1.262 | 1.220 | 1.262 | 1.262 | 33,258 |
| 2026-05-20 | 1.210 | 1.280 | 1.210 | 1.250 | 1.250 | 12,719 |
| 2026-05-19 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 57,535 |
| 2026-05-18 | 1.360 | 1.360 | 1.240 | 1.244 | 1.244 | 193,871 |
| 2026-05-15 | 1.400 | 1.400 | 1.300 | 1.318 | 1.318 | 42,206 |
| 2026-05-14 | 1.410 | 1.425 | 1.366 | 1.410 | 1.410 | 5,328 |
| 2026-05-13 | 1.405 | 1.440 | 1.400 | 1.440 | 1.440 | 16,919 |
| 2026-05-12 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 11,143 |
| 2026-05-11 | 1.410 | 1.480 | 1.383 | 1.429 | 1.429 | 72,158 |
| 2026-05-08 | 1.460 | 1.510 | 1.420 | 1.440 | 1.440 | 43,386 |
| 2026-05-07 | 1.600 | 1.600 | 1.425 | 1.460 | 1.460 | 57,030 |
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.