Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 1.490 | 1.510 | 1.450 | 1.459 | 1.459 | 18,720 |
| 2025-05-27 | 1.450 | 1.540 | 1.430 | 1.505 | 1.505 | 41,006 |
| 2025-05-23 | 1.460 | 1.500 | 1.445 | 1.495 | 1.495 | 6,457 |
| 2025-05-22 | 1.310 | 1.522 | 1.310 | 1.491 | 1.491 | 53,231 |
| 2025-05-21 | 1.365 | 1.380 | 1.350 | 1.371 | 1.371 | 27,567 |
| 2025-05-20 | 1.390 | 1.430 | 1.350 | 1.411 | 1.411 | 10,623 |
| 2025-05-19 | 1.260 | 1.400 | 1.260 | 1.400 | 1.400 | 40,924 |
| 2025-05-16 | 1.205 | 1.250 | 1.199 | 1.250 | 1.250 | 6,313 |
| 2025-05-15 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 5,953 |
| 2025-05-14 | 1.260 | 1.280 | 1.185 | 1.200 | 1.200 | 5,764 |
| 2025-05-13 | 1.290 | 1.291 | 1.205 | 1.205 | 1.205 | 42,539 |
| 2025-05-12 | 1.210 | 1.315 | 1.210 | 1.300 | 1.300 | 43,473 |
| 2025-05-09 | 1.270 | 1.320 | 1.190 | 1.190 | 1.190 | 33,337 |
| 2025-05-08 | 1.299 | 1.310 | 1.259 | 1.290 | 1.290 | 9,222 |
| 2025-05-07 | 1.340 | 1.430 | 1.050 | 1.351 | 1.351 | 62,357 |
| 2025-05-06 | 1.410 | 1.415 | 1.350 | 1.370 | 1.370 | 69,947 |
| 2025-05-02 | 1.390 | 1.470 | 1.390 | 1.458 | 1.458 | 64,673 |
| 2025-05-01 | 1.400 | 1.409 | 1.340 | 1.371 | 1.371 | 27,569 |
| 2025-04-30 | 1.380 | 1.420 | 1.371 | 1.371 | 1.371 | 2,719 |
| 2025-04-29 | 1.390 | 1.390 | 1.350 | 1.369 | 1.369 | 27,427 |
| 2025-04-28 | 1.400 | 1.470 | 1.371 | 1.390 | 1.390 | 10,971 |
| 2025-04-25 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 1,976 |
| 2025-04-24 | 1.370 | 1.430 | 1.370 | 1.400 | 1.400 | 4,742 |
| 2025-04-23 | 1.448 | 1.469 | 1.381 | 1.381 | 1.381 | 6,126 |
| 2025-04-22 | 1.370 | 1.381 | 1.320 | 1.350 | 1.350 | 4,858 |
| 2025-04-17 | 1.230 | 1.235 | 1.200 | 1.235 | 1.235 | 7,150 |
| 2025-04-16 | 1.250 | 1.255 | 1.181 | 1.195 | 1.195 | 15,187 |
| 2025-04-15 | 1.310 | 1.310 | 1.230 | 1.249 | 1.249 | 95,967 |
| 2025-04-14 | 1.380 | 1.380 | 1.285 | 1.310 | 1.310 | 2,388 |
| 2025-04-11 | 1.310 | 1.310 | 1.270 | 1.285 | 1.285 | 8,631 |
| 2025-04-10 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 29,199 |
| 2025-04-09 | 1.260 | 1.350 | 1.191 | 1.350 | 1.350 | 41,890 |
| 2025-04-08 | 1.430 | 1.450 | 1.300 | 1.329 | 1.329 | 8,803 |
| 2025-04-07 | 1.230 | 1.379 | 1.220 | 1.370 | 1.370 | 9,363 |
| 2025-04-04 | 1.520 | 1.520 | 1.359 | 1.359 | 1.359 | 47,441 |
| 2025-04-03 | 1.530 | 1.540 | 1.470 | 1.481 | 1.481 | 9,816 |
| 2025-04-02 | 1.480 | 1.600 | 1.450 | 1.600 | 1.600 | 615,077 |
| 2025-04-01 | 1.590 | 1.590 | 1.450 | 1.450 | 1.450 | 7,649 |
| 2025-03-31 | 1.600 | 1.619 | 1.548 | 1.559 | 1.559 | 17,427 |
| 2025-03-28 | 1.640 | 1.650 | 1.619 | 1.620 | 1.620 | 13,189 |
| 2025-03-27 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 26,839 |
| 2025-03-26 | 1.705 | 1.740 | 1.650 | 1.731 | 1.731 | 46,946 |
| 2025-03-25 | 1.740 | 1.740 | 1.670 | 1.679 | 1.679 | 22,462 |
| 2025-03-24 | 1.772 | 1.821 | 1.741 | 1.741 | 1.741 | 14,434 |
| 2025-03-21 | 1.730 | 1.875 | 1.720 | 1.840 | 1.840 | 27,873 |
| 2025-03-20 | 1.690 | 1.719 | 1.690 | 1.719 | 1.719 | 3,065 |
| 2025-03-19 | 1.750 | 1.750 | 1.689 | 1.689 | 1.689 | 14,724 |
| 2025-03-18 | 1.720 | 1.749 | 1.681 | 1.730 | 1.730 | 2,887 |
| 2025-03-17 | 1.640 | 1.729 | 1.620 | 1.722 | 1.722 | 48,031 |
| 2025-03-14 | 1.700 | 1.720 | 1.629 | 1.630 | 1.630 | 21,956 |
| 2025-03-13 | 1.780 | 1.801 | 1.651 | 1.695 | 1.695 | 39,266 |
| 2025-03-12 | 1.640 | 1.769 | 1.590 | 1.760 | 1.760 | 40,799 |
| 2025-03-11 | 1.610 | 1.645 | 1.582 | 1.645 | 1.645 | 66,100 |
| 2025-03-10 | 1.700 | 1.740 | 1.580 | 1.589 | 1.589 | 26,744 |
| 2025-03-07 | 1.710 | 1.791 | 1.710 | 1.759 | 1.759 | 6,340 |
| 2025-03-06 | 1.650 | 1.769 | 1.650 | 1.689 | 1.689 | 71,345 |
| 2025-03-05 | 1.640 | 1.701 | 1.640 | 1.701 | 1.701 | 8,995 |
| 2025-03-04 | 1.695 | 1.705 | 1.629 | 1.629 | 1.629 | 26,360 |
| 2025-03-03 | 1.840 | 1.891 | 1.781 | 1.781 | 1.781 | 21,313 |
| 2025-02-28 | 1.740 | 1.790 | 1.710 | 1.719 | 1.719 | 30,994 |
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.