Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.670 | 1.725 | 1.575 | 1.685 | 1.685 | 35,762 |
| 2026-05-05 | 1.560 | 1.650 | 1.560 | 1.610 | 1.610 | 25,462 |
| 2026-05-04 | 1.620 | 1.640 | 1.540 | 1.560 | 1.560 | 15,165 |
| 2026-05-01 | 1.520 | 1.580 | 1.520 | 1.565 | 1.565 | 8,517 |
| 2026-04-30 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 9,622 |
| 2026-04-29 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 44,018 |
| 2026-04-28 | 1.550 | 1.560 | 1.505 | 1.520 | 1.520 | 3,858 |
| 2026-04-27 | 1.500 | 1.580 | 1.480 | 1.547 | 1.547 | 32,855 |
| 2026-04-24 | 1.580 | 1.580 | 1.490 | 1.510 | 1.510 | 4,339 |
| 2026-04-23 | 1.530 | 1.560 | 1.505 | 1.505 | 1.505 | 72,419 |
| 2026-04-22 | 1.530 | 1.560 | 1.500 | 1.558 | 1.558 | 18,659 |
| 2026-04-21 | 1.640 | 1.640 | 1.470 | 1.480 | 1.480 | 46,261 |
| 2026-04-20 | 1.680 | 1.700 | 1.580 | 1.605 | 1.605 | 21,506 |
| 2026-04-17 | 1.720 | 1.740 | 1.680 | 1.694 | 1.694 | 40,015 |
| 2026-04-16 | 1.710 | 1.710 | 1.650 | 1.670 | 1.670 | 40,774 |
| 2026-04-15 | 1.760 | 1.770 | 1.690 | 1.695 | 1.695 | 34,275 |
| 2026-04-14 | 1.740 | 1.795 | 1.730 | 1.770 | 1.770 | 19,371 |
| 2026-04-13 | 1.580 | 1.740 | 1.580 | 1.725 | 1.725 | 11,247 |
| 2026-04-10 | 1.770 | 1.780 | 1.688 | 1.700 | 1.700 | 38,282 |
| 2026-04-09 | 1.700 | 1.740 | 1.650 | 1.710 | 1.710 | 10,783 |
| 2026-04-08 | 1.850 | 1.850 | 1.670 | 1.710 | 1.710 | 40,923 |
| 2026-04-07 | 1.740 | 1.830 | 1.720 | 1.781 | 1.781 | 12,707 |
| 2026-04-02 | 1.620 | 1.685 | 1.600 | 1.659 | 1.659 | 7,102 |
| 2026-04-01 | 1.500 | 1.645 | 1.500 | 1.635 | 1.635 | 37,729 |
| 2026-03-31 | 1.400 | 1.491 | 1.400 | 1.460 | 1.460 | 4,386 |
| 2026-03-30 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 9,195 |
| 2026-03-27 | 1.540 | 1.540 | 1.420 | 1.440 | 1.440 | 37,708 |
| 2026-03-26 | 1.530 | 1.570 | 1.520 | 1.552 | 1.552 | 63,965 |
| 2026-03-25 | 1.560 | 1.585 | 1.510 | 1.580 | 1.580 | 61,212 |
| 2026-03-24 | 1.540 | 1.540 | 1.470 | 1.520 | 1.520 | 3,624 |
| 2026-03-23 | 1.460 | 1.590 | 1.410 | 1.581 | 1.581 | 61,545 |
| 2026-03-20 | 1.550 | 1.560 | 1.460 | 1.460 | 1.460 | 6,140 |
| 2026-03-19 | 1.525 | 1.530 | 1.449 | 1.530 | 1.530 | 15,443 |
| 2026-03-18 | 1.660 | 1.660 | 1.550 | 1.560 | 1.560 | 5,964 |
| 2026-03-17 | 1.700 | 1.700 | 1.640 | 1.662 | 1.662 | 88,265 |
| 2026-03-16 | 1.560 | 1.710 | 1.560 | 1.670 | 1.670 | 26,226 |
| 2026-03-13 | 1.550 | 1.628 | 1.550 | 1.590 | 1.590 | 10,655 |
| 2026-03-12 | 1.660 | 1.660 | 1.550 | 1.611 | 1.611 | 27,713 |
| 2026-03-11 | 1.650 | 1.675 | 1.600 | 1.659 | 1.659 | 11,281 |
| 2026-03-10 | 1.660 | 1.670 | 1.600 | 1.621 | 1.621 | 19,590 |
| 2026-03-09 | 1.550 | 1.580 | 1.500 | 1.570 | 1.570 | 18,241 |
| 2026-03-06 | 1.440 | 1.580 | 1.370 | 1.570 | 1.570 | 27,982 |
| 2026-03-05 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 7,924 |
| 2026-03-04 | 1.440 | 1.500 | 1.400 | 1.455 | 1.455 | 16,072 |
| 2026-03-03 | 1.500 | 1.560 | 1.431 | 1.479 | 1.479 | 18,772 |
| 2026-03-02 | 1.630 | 1.680 | 1.570 | 1.620 | 1.620 | 12,111 |
| 2026-02-27 | 1.620 | 1.740 | 1.620 | 1.639 | 1.639 | 10,103 |
| 2026-02-26 | 1.680 | 1.739 | 1.541 | 1.581 | 1.581 | 22,356 |
| 2026-02-25 | 1.980 | 1.980 | 1.500 | 1.651 | 1.651 | 90,658 |
| 2026-02-24 | 1.750 | 1.962 | 1.700 | 1.939 | 1.939 | 84,474 |
| 2026-02-23 | 1.880 | 1.880 | 1.731 | 1.731 | 1.731 | 42,945 |
| 2026-02-20 | 1.860 | 1.920 | 1.790 | 1.830 | 1.830 | 107,537 |
| 2026-02-19 | 1.950 | 1.998 | 1.850 | 1.889 | 1.889 | 57,157 |
| 2026-02-18 | 1.850 | 1.870 | 1.760 | 1.869 | 1.869 | 226,440 |
| 2026-02-17 | 1.650 | 1.832 | 1.650 | 1.831 | 1.831 | 106,919 |
| 2026-02-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-02-13 | 1.650 | 1.730 | 1.610 | 1.680 | 1.680 | 26,926 |
| 2026-02-12 | 1.570 | 1.640 | 1.550 | 1.602 | 1.602 | 10,285 |
| 2026-02-11 | 1.610 | 1.690 | 1.565 | 1.639 | 1.639 | 66,957 |
| 2026-02-10 | 1.600 | 1.629 | 1.580 | 1.625 | 1.625 | 42,510 |
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.