Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 1.440 | 1.440 | 1.375 | 1.390 | 1.390 | 57,922 |
| 2025-08-19 | 1.450 | 1.450 | 1.415 | 1.430 | 1.430 | 11,837 |
| 2025-08-18 | 1.480 | 1.540 | 1.470 | 1.490 | 1.490 | 14,720 |
| 2025-08-15 | 1.460 | 1.500 | 1.421 | 1.432 | 1.432 | 18,031 |
| 2025-08-14 | 1.400 | 1.458 | 1.390 | 1.458 | 1.458 | 26,157 |
| 2025-08-13 | 1.370 | 1.455 | 1.365 | 1.430 | 1.430 | 87,655 |
| 2025-08-12 | 1.390 | 1.400 | 1.331 | 1.331 | 1.331 | 59,553 |
| 2025-08-11 | 1.300 | 1.410 | 1.300 | 1.355 | 1.355 | 189,037 |
| 2025-08-08 | 1.290 | 1.325 | 1.261 | 1.295 | 1.295 | 168,820 |
| 2025-08-07 | 1.420 | 1.421 | 1.315 | 1.335 | 1.335 | 69,561 |
| 2025-08-06 | 1.210 | 1.400 | 1.210 | 1.360 | 1.360 | 130,798 |
| 2025-08-05 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 8,391 |
| 2025-08-04 | 1.170 | 1.210 | 1.170 | 1.190 | 1.190 | 17,500 |
| 2025-08-01 | 1.130 | 1.175 | 1.115 | 1.175 | 1.175 | 40,434 |
| 2025-07-31 | 1.110 | 1.150 | 1.100 | 1.100 | 1.100 | 6,983 |
| 2025-07-30 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 24,813 |
| 2025-07-29 | 1.140 | 1.170 | 1.130 | 1.149 | 1.149 | 9,442 |
| 2025-07-28 | 1.280 | 1.280 | 1.150 | 1.160 | 1.160 | 171,409 |
| 2025-07-25 | 1.260 | 1.290 | 1.250 | 1.250 | 1.250 | 59,411 |
| 2025-07-24 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 30,196 |
| 2025-07-23 | 1.289 | 1.370 | 1.289 | 1.341 | 1.341 | 30,111 |
| 2025-07-22 | 1.200 | 1.265 | 1.200 | 1.260 | 1.260 | 61,315 |
| 2025-07-21 | 1.265 | 1.285 | 1.220 | 1.225 | 1.225 | 15,042 |
| 2025-07-18 | 1.320 | 1.325 | 1.265 | 1.270 | 1.270 | 7,184 |
| 2025-07-17 | 1.270 | 1.310 | 1.250 | 1.300 | 1.300 | 5,911 |
| 2025-07-16 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 3,422 |
| 2025-07-15 | 1.330 | 1.340 | 1.275 | 1.290 | 1.290 | 4,621 |
| 2025-07-14 | 1.300 | 1.349 | 1.300 | 1.335 | 1.335 | 3,250 |
| 2025-07-11 | 1.330 | 1.370 | 1.302 | 1.330 | 1.330 | 26,256 |
| 2025-07-10 | 1.410 | 1.430 | 1.328 | 1.330 | 1.330 | 82,248 |
| 2025-07-09 | 1.421 | 1.470 | 1.400 | 1.470 | 1.470 | 30,433 |
| 2025-07-08 | 1.390 | 1.415 | 1.380 | 1.380 | 1.380 | 11,819 |
| 2025-07-07 | 1.400 | 1.435 | 1.400 | 1.400 | 1.400 | 6,170 |
| 2025-07-04 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-07-03 | 1.400 | 1.415 | 1.390 | 1.415 | 1.415 | 4,024 |
| 2025-07-02 | 1.350 | 1.440 | 1.340 | 1.425 | 1.425 | 49,424 |
| 2025-07-01 | 1.340 | 1.440 | 1.340 | 1.440 | 1.440 | 4,791 |
| 2025-06-30 | 1.470 | 1.470 | 1.400 | 1.402 | 1.402 | 40,785 |
| 2025-06-27 | 1.520 | 1.550 | 1.500 | 1.500 | 1.500 | 4,926 |
| 2025-06-26 | 1.511 | 1.511 | 1.499 | 1.499 | 1.499 | 1,372 |
| 2025-06-25 | 1.540 | 1.540 | 1.465 | 1.511 | 1.511 | 6,841 |
| 2025-06-24 | 1.451 | 1.535 | 1.451 | 1.530 | 1.530 | 31,334 |
| 2025-06-23 | 1.485 | 1.490 | 1.430 | 1.441 | 1.441 | 40,155 |
| 2025-06-20 | 1.570 | 1.570 | 1.500 | 1.525 | 1.525 | 1,212 |
| 2025-06-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-06-18 | 1.460 | 1.570 | 1.460 | 1.570 | 1.570 | 4,436 |
| 2025-06-17 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 4,179 |
| 2025-06-16 | 1.485 | 1.531 | 1.481 | 1.530 | 1.530 | 9,503 |
| 2025-06-13 | 1.530 | 1.555 | 1.530 | 1.532 | 1.532 | 8,534 |
| 2025-06-12 | 1.515 | 1.560 | 1.515 | 1.551 | 1.551 | 11,026 |
| 2025-06-11 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 3,291 |
| 2025-06-10 | 1.620 | 1.639 | 1.590 | 1.590 | 1.590 | 34,751 |
| 2025-06-09 | 1.620 | 1.650 | 1.581 | 1.618 | 1.618 | 5,302 |
| 2025-06-06 | 1.590 | 1.615 | 1.580 | 1.589 | 1.589 | 13,599 |
| 2025-06-05 | 1.540 | 1.540 | 1.522 | 1.539 | 1.539 | 1,750 |
| 2025-06-04 | 1.555 | 1.560 | 1.530 | 1.545 | 1.545 | 5,868 |
| 2025-06-03 | 1.470 | 1.589 | 1.400 | 1.561 | 1.561 | 19,494 |
| 2025-06-02 | 1.530 | 1.531 | 1.410 | 1.410 | 1.410 | 17,144 |
| 2025-05-30 | 1.470 | 1.540 | 1.400 | 1.531 | 1.531 | 23,065 |
| 2025-05-29 | 1.440 | 1.475 | 1.420 | 1.470 | 1.470 | 8,217 |
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.