Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.530 | 1.620 | 1.515 | 1.570 | 1.570 | 191,208 |
| 2026-02-06 | 1.460 | 1.560 | 1.460 | 1.545 | 1.545 | 53,338 |
| 2026-02-05 | 1.460 | 1.520 | 1.453 | 1.490 | 1.490 | 78,645 |
| 2026-02-04 | 1.510 | 1.529 | 1.461 | 1.461 | 1.461 | 49,404 |
| 2026-02-03 | 1.560 | 1.560 | 1.451 | 1.470 | 1.470 | 41,990 |
| 2026-02-02 | 1.350 | 1.560 | 1.330 | 1.550 | 1.550 | 185,908 |
| 2026-01-30 | 1.360 | 1.390 | 1.340 | 1.340 | 1.340 | 7,518 |
| 2026-01-29 | 1.330 | 1.360 | 1.300 | 1.360 | 1.360 | 21,891 |
| 2026-01-28 | 1.380 | 1.400 | 1.361 | 1.375 | 1.375 | 19,853 |
| 2026-01-27 | 1.350 | 1.380 | 1.350 | 1.361 | 1.361 | 4,644 |
| 2026-01-26 | 1.370 | 1.409 | 1.360 | 1.380 | 1.380 | 18,883 |
| 2026-01-23 | 1.420 | 1.439 | 1.362 | 1.362 | 1.362 | 15,248 |
| 2026-01-22 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 27,011 |
| 2026-01-21 | 1.300 | 1.338 | 1.300 | 1.312 | 1.312 | 34,081 |
| 2026-01-20 | 1.300 | 1.318 | 1.260 | 1.315 | 1.315 | 34,258 |
| 2026-01-19 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 0 |
| 2026-01-16 | 1.320 | 1.360 | 1.302 | 1.348 | 1.348 | 13,897 |
| 2026-01-15 | 1.340 | 1.340 | 1.300 | 1.308 | 1.308 | 48,126 |
| 2026-01-14 | 1.380 | 1.380 | 1.291 | 1.318 | 1.318 | 231,105 |
| 2026-01-13 | 1.420 | 1.440 | 1.348 | 1.359 | 1.359 | 21,838 |
| 2026-01-12 | 1.310 | 1.470 | 1.240 | 1.469 | 1.469 | 67,443 |
| 2026-01-09 | 1.370 | 1.375 | 1.338 | 1.375 | 1.375 | 5,947 |
| 2026-01-08 | 1.350 | 1.359 | 1.330 | 1.340 | 1.340 | 889 |
| 2026-01-07 | 1.310 | 1.370 | 1.310 | 1.339 | 1.339 | 151,164 |
| 2026-01-06 | 1.310 | 1.335 | 1.310 | 1.311 | 1.311 | 14,555 |
| 2026-01-05 | 1.320 | 1.330 | 1.300 | 1.305 | 1.305 | 22,799 |
| 2026-01-02 | 1.338 | 1.345 | 1.312 | 1.320 | 1.320 | 24,659 |
| 2025-12-31 | 1.330 | 1.350 | 1.325 | 1.350 | 1.350 | 8,433 |
| 2025-12-30 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 20,901 |
| 2025-12-29 | 1.380 | 1.380 | 1.335 | 1.350 | 1.350 | 15,062 |
| 2025-12-24 | 1.320 | 1.395 | 1.320 | 1.395 | 1.395 | 17,223 |
| 2025-12-23 | 1.321 | 1.325 | 1.300 | 1.325 | 1.325 | 9,489 |
| 2025-12-22 | 1.390 | 1.390 | 1.310 | 1.350 | 1.350 | 14,130 |
| 2025-12-19 | 1.360 | 1.360 | 1.325 | 1.331 | 1.331 | 13,393 |
| 2025-12-18 | 1.400 | 1.421 | 1.348 | 1.352 | 1.352 | 4,870 |
| 2025-12-17 | 1.370 | 1.450 | 1.340 | 1.432 | 1.432 | 58,868 |
| 2025-12-16 | 1.320 | 1.360 | 1.310 | 1.360 | 1.360 | 11,387 |
| 2025-12-15 | 1.370 | 1.375 | 1.330 | 1.352 | 1.352 | 19,549 |
| 2025-12-12 | 1.370 | 1.390 | 1.331 | 1.355 | 1.355 | 16,855 |
| 2025-12-11 | 1.270 | 1.410 | 1.270 | 1.379 | 1.379 | 103,104 |
| 2025-12-10 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 3,704 |
| 2025-12-09 | 1.260 | 1.260 | 1.231 | 1.250 | 1.250 | 22,614 |
| 2025-12-08 | 1.310 | 1.370 | 1.263 | 1.268 | 1.268 | 74,986 |
| 2025-12-05 | 1.270 | 1.310 | 1.262 | 1.291 | 1.291 | 32,147 |
| 2025-12-04 | 1.180 | 1.270 | 1.180 | 1.270 | 1.270 | 40,149 |
| 2025-12-03 | 1.230 | 1.279 | 1.230 | 1.261 | 1.261 | 56,341 |
| 2025-12-02 | 1.190 | 1.232 | 1.190 | 1.222 | 1.222 | 21,986 |
| 2025-12-01 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 8,799 |
| 2025-11-28 | 1.340 | 1.340 | 1.170 | 1.180 | 1.180 | 9,747 |
| 2025-11-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-11-26 | 1.160 | 1.200 | 1.140 | 1.180 | 1.180 | 82,058 |
| 2025-11-25 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 33,664 |
| 2025-11-24 | 1.148 | 1.150 | 1.110 | 1.140 | 1.140 | 11,245 |
| 2025-11-21 | 1.080 | 1.105 | 1.080 | 1.080 | 1.080 | 23,332 |
| 2025-11-20 | 1.120 | 1.130 | 1.080 | 1.088 | 1.088 | 20,896 |
| 2025-11-19 | 1.090 | 1.102 | 1.060 | 1.070 | 1.070 | 20,945 |
| 2025-11-18 | 1.120 | 1.130 | 1.088 | 1.102 | 1.102 | 31,896 |
| 2025-11-17 | 1.170 | 1.170 | 1.120 | 1.125 | 1.125 | 55,954 |
| 2025-11-14 | 1.145 | 1.152 | 1.128 | 1.128 | 1.128 | 38,171 |
| 2025-11-13 | 1.260 | 1.260 | 1.170 | 1.180 | 1.180 | 68,054 |
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.