Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 1.630 | 1.809 | 1.570 | 1.771 | 1.771 | 132,321 |
| 2025-02-26 | 2.350 | 2.350 | 1.480 | 1.599 | 1.599 | 231,644 |
| 2025-02-25 | 2.400 | 2.400 | 2.328 | 2.349 | 2.349 | 8,304 |
| 2025-02-24 | 2.620 | 2.620 | 2.445 | 2.459 | 2.459 | 29,502 |
| 2025-02-21 | 2.640 | 2.640 | 2.570 | 2.620 | 2.620 | 29,702 |
| 2025-02-20 | 2.525 | 2.640 | 2.505 | 2.629 | 2.629 | 8,787 |
| 2025-02-19 | 2.600 | 2.609 | 2.561 | 2.590 | 2.590 | 4,042 |
| 2025-02-18 | 2.610 | 2.698 | 2.540 | 2.660 | 2.660 | 17,029 |
| 2025-02-14 | 2.825 | 2.825 | 2.580 | 2.605 | 2.605 | 8,352 |
| 2025-02-13 | 2.745 | 2.768 | 2.745 | 2.765 | 2.765 | 8,669 |
| 2025-02-12 | 2.750 | 2.799 | 2.711 | 2.789 | 2.789 | 6,000 |
| 2025-02-11 | 2.820 | 2.820 | 2.751 | 2.751 | 2.751 | 6,008 |
| 2025-02-10 | 2.950 | 2.950 | 2.770 | 2.809 | 2.809 | 14,750 |
| 2025-02-07 | 2.990 | 2.990 | 2.881 | 2.919 | 2.919 | 9,655 |
| 2025-02-06 | 3.000 | 3.009 | 2.959 | 2.989 | 2.989 | 3,520 |
| 2025-02-05 | 2.910 | 3.045 | 2.910 | 2.990 | 2.990 | 446 |
| 2025-02-04 | 2.860 | 2.881 | 2.830 | 2.860 | 2.860 | 4,318 |
| 2025-02-03 | 2.830 | 2.909 | 2.810 | 2.879 | 2.879 | 7,490 |
| 2025-01-31 | 2.890 | 2.949 | 2.890 | 2.909 | 2.909 | 385 |
| 2025-01-30 | 2.890 | 2.890 | 2.800 | 2.889 | 2.889 | 4,243 |
| 2025-01-29 | 3.040 | 3.040 | 2.873 | 2.889 | 2.889 | 7,688 |
| 2025-01-28 | 2.950 | 3.000 | 2.930 | 2.980 | 2.980 | 1,415 |
| 2025-01-27 | 3.000 | 3.045 | 2.939 | 2.939 | 2.939 | 1,424 |
| 2025-01-24 | 3.020 | 3.109 | 2.990 | 3.079 | 3.079 | 20,195 |
| 2025-01-23 | 2.950 | 2.989 | 2.939 | 2.989 | 2.989 | 2,439 |
| 2025-01-22 | 2.960 | 3.060 | 2.950 | 3.000 | 3.000 | 27,728 |
| 2025-01-21 | 2.970 | 2.970 | 2.919 | 2.960 | 2.960 | 5,685 |
| 2025-01-17 | 2.920 | 2.940 | 2.865 | 2.900 | 2.900 | 11,121 |
| 2025-01-16 | 2.989 | 3.020 | 2.949 | 2.959 | 2.959 | 3,844 |
| 2025-01-15 | 3.050 | 3.050 | 2.989 | 3.040 | 3.040 | 3,707 |
| 2025-01-14 | 3.036 | 3.036 | 2.959 | 2.959 | 2.959 | 1,895 |
| 2025-01-13 | 3.102 | 3.102 | 2.819 | 2.839 | 2.839 | 31,407 |
| 2025-01-10 | 3.380 | 3.440 | 3.250 | 3.259 | 3.259 | 2,168 |
| 2025-01-08 | 3.390 | 3.449 | 3.380 | 3.429 | 3.429 | 3,360 |
| 2025-01-07 | 3.450 | 3.471 | 3.450 | 3.471 | 3.471 | 517 |
| 2025-01-06 | 3.590 | 3.590 | 3.389 | 3.439 | 3.439 | 7,522 |
| 2025-01-03 | 3.630 | 3.674 | 3.579 | 3.655 | 3.655 | 9,554 |
| 2025-01-02 | 3.570 | 3.629 | 3.558 | 3.621 | 3.621 | 3,568 |
| 2024-12-31 | 3.410 | 3.505 | 3.410 | 3.505 | 3.505 | 6,562 |
| 2024-12-30 | 3.330 | 3.399 | 3.275 | 3.399 | 3.399 | 8,834 |
| 2024-12-27 | 3.262 | 3.295 | 3.219 | 3.295 | 3.295 | 754 |
| 2024-12-24 | 3.350 | 3.350 | 3.280 | 3.299 | 3.299 | 2,902 |
| 2024-12-23 | 3.490 | 3.490 | 3.321 | 3.349 | 3.349 | 13,253 |
| 2024-12-20 | 3.600 | 3.661 | 3.489 | 3.489 | 3.489 | 16,468 |
| 2024-12-19 | 3.780 | 3.780 | 3.685 | 3.760 | 3.760 | 3,886 |
| 2024-12-18 | 3.950 | 3.980 | 3.870 | 3.925 | 3.925 | 4,372 |
| 2024-12-17 | 3.770 | 4.000 | 3.770 | 3.980 | 3.980 | 3,328 |
| 2024-12-16 | 3.870 | 3.870 | 3.795 | 3.808 | 3.808 | 4,426 |
| 2024-12-13 | 3.971 | 3.971 | 3.770 | 3.789 | 3.789 | 12,058 |
| 2024-12-12 | 3.980 | 3.980 | 3.836 | 3.850 | 3.850 | 11,513 |
| 2024-12-11 | 3.961 | 4.045 | 3.935 | 3.935 | 3.935 | 2,458 |
| 2024-12-10 | 3.980 | 4.000 | 3.930 | 3.940 | 3.940 | 3,926 |
| 2024-12-09 | 3.930 | 4.070 | 3.910 | 3.981 | 3.981 | 5,745 |
| 2024-12-06 | 3.980 | 4.029 | 3.960 | 3.969 | 3.969 | 2,512 |
| 2024-12-05 | 3.980 | 4.039 | 3.955 | 3.955 | 3.955 | 5,803 |
| 2024-12-04 | 3.980 | 4.059 | 3.940 | 3.988 | 3.988 | 2,827 |
| 2024-12-03 | 4.000 | 4.009 | 3.925 | 3.928 | 3.928 | 10,481 |
| 2024-12-02 | 4.109 | 4.110 | 4.059 | 4.059 | 4.059 | 7,764 |
| 2024-11-29 | 4.170 | 4.209 | 4.079 | 4.119 | 4.119 | 2,772 |
| 2024-11-27 | 4.060 | 4.165 | 4.002 | 4.165 | 4.165 | 5,671 |
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.