Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.250 | 1.270 | 1.230 | 1.240 | 1.240 | 145,748 |
| 2025-11-11 | 1.130 | 1.240 | 1.120 | 1.225 | 1.225 | 98,033 |
| 2025-11-10 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 41,121 |
| 2025-11-07 | 1.075 | 1.075 | 1.045 | 1.062 | 1.062 | 126,776 |
| 2025-11-06 | 1.100 | 1.105 | 1.060 | 1.075 | 1.075 | 42,151 |
| 2025-11-05 | 1.190 | 1.240 | 1.040 | 1.110 | 1.110 | 143,952 |
| 2025-11-04 | 1.200 | 1.218 | 1.165 | 1.180 | 1.180 | 54,338 |
| 2025-11-03 | 1.270 | 1.290 | 1.215 | 1.220 | 1.220 | 17,448 |
| 2025-10-31 | 1.230 | 1.249 | 1.220 | 1.240 | 1.240 | 12,225 |
| 2025-10-30 | 1.235 | 1.270 | 1.230 | 1.245 | 1.245 | 19,261 |
| 2025-10-29 | 1.300 | 1.300 | 1.230 | 1.238 | 1.238 | 25,998 |
| 2025-10-28 | 1.270 | 1.280 | 1.248 | 1.260 | 1.260 | 21,489 |
| 2025-10-27 | 1.280 | 1.280 | 1.245 | 1.271 | 1.271 | 33,412 |
| 2025-10-24 | 1.220 | 1.260 | 1.220 | 1.225 | 1.225 | 11,299 |
| 2025-10-23 | 1.240 | 1.245 | 1.211 | 1.232 | 1.232 | 18,860 |
| 2025-10-22 | 1.270 | 1.280 | 1.220 | 1.235 | 1.235 | 46,709 |
| 2025-10-21 | 1.285 | 1.305 | 1.258 | 1.290 | 1.290 | 19,276 |
| 2025-10-20 | 1.230 | 1.262 | 1.220 | 1.262 | 1.262 | 56,542 |
| 2025-10-17 | 1.150 | 1.230 | 1.130 | 1.205 | 1.205 | 24,366 |
| 2025-10-16 | 1.280 | 1.290 | 1.240 | 1.255 | 1.255 | 58,500 |
| 2025-10-15 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 21,512 |
| 2025-10-14 | 1.300 | 1.300 | 1.215 | 1.260 | 1.260 | 135,355 |
| 2025-10-13 | 1.330 | 1.340 | 1.261 | 1.265 | 1.265 | 89,942 |
| 2025-10-10 | 1.430 | 1.435 | 1.331 | 1.340 | 1.340 | 44,366 |
| 2025-10-09 | 1.400 | 1.425 | 1.390 | 1.391 | 1.391 | 79,480 |
| 2025-10-08 | 1.300 | 1.360 | 1.290 | 1.351 | 1.351 | 97,335 |
| 2025-10-07 | 1.280 | 1.295 | 1.261 | 1.261 | 1.261 | 40,876 |
| 2025-10-06 | 1.390 | 1.390 | 1.275 | 1.279 | 1.279 | 156,987 |
| 2025-10-03 | 1.420 | 1.470 | 1.349 | 1.360 | 1.360 | 54,986 |
| 2025-10-02 | 1.420 | 1.420 | 1.375 | 1.389 | 1.389 | 23,271 |
| 2025-10-01 | 1.370 | 1.435 | 1.340 | 1.401 | 1.401 | 26,317 |
| 2025-09-30 | 1.310 | 1.375 | 1.300 | 1.375 | 1.375 | 28,943 |
| 2025-09-29 | 1.305 | 1.338 | 1.300 | 1.318 | 1.318 | 10,327 |
| 2025-09-26 | 1.280 | 1.290 | 1.272 | 1.280 | 1.280 | 207,656 |
| 2025-09-25 | 1.320 | 1.350 | 1.275 | 1.275 | 1.275 | 183,993 |
| 2025-09-24 | 1.335 | 1.360 | 1.330 | 1.330 | 1.330 | 110,810 |
| 2025-09-23 | 1.350 | 1.368 | 1.320 | 1.321 | 1.321 | 68,855 |
| 2025-09-22 | 1.310 | 1.335 | 1.310 | 1.328 | 1.328 | 50,801 |
| 2025-09-19 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 26,159 |
| 2025-09-18 | 1.310 | 1.325 | 1.299 | 1.301 | 1.301 | 42,588 |
| 2025-09-17 | 1.250 | 1.335 | 1.250 | 1.315 | 1.315 | 18,204 |
| 2025-09-16 | 1.250 | 1.275 | 1.235 | 1.240 | 1.240 | 55,636 |
| 2025-09-15 | 1.290 | 1.310 | 1.269 | 1.280 | 1.280 | 6,900 |
| 2025-09-12 | 1.310 | 1.320 | 1.285 | 1.288 | 1.288 | 25,382 |
| 2025-09-11 | 1.290 | 1.310 | 1.290 | 1.309 | 1.309 | 27,621 |
| 2025-09-10 | 1.350 | 1.360 | 1.301 | 1.301 | 1.301 | 98,200 |
| 2025-09-09 | 1.380 | 1.380 | 1.360 | 1.375 | 1.375 | 13,012 |
| 2025-09-08 | 1.400 | 1.410 | 1.370 | 1.399 | 1.399 | 114,923 |
| 2025-09-05 | 1.380 | 1.415 | 1.361 | 1.401 | 1.401 | 121,571 |
| 2025-09-04 | 1.400 | 1.415 | 1.361 | 1.380 | 1.380 | 25,862 |
| 2025-09-03 | 1.450 | 1.470 | 1.402 | 1.410 | 1.410 | 76,702 |
| 2025-09-02 | 1.390 | 1.490 | 1.390 | 1.465 | 1.465 | 6,446 |
| 2025-09-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-08-29 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 1,618 |
| 2025-08-28 | 1.420 | 1.459 | 1.415 | 1.415 | 1.415 | 29,570 |
| 2025-08-27 | 1.450 | 1.460 | 1.415 | 1.421 | 1.421 | 78,143 |
| 2025-08-26 | 1.410 | 1.440 | 1.410 | 1.431 | 1.431 | 13,324 |
| 2025-08-25 | 1.460 | 1.460 | 1.431 | 1.445 | 1.445 | 88,886 |
| 2025-08-22 | 1.410 | 1.489 | 1.410 | 1.455 | 1.455 | 37,701 |
| 2025-08-21 | 1.380 | 1.425 | 1.375 | 1.425 | 1.425 | 30,364 |
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.