Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.100 | 4.100 | 4.041 | 4.059 | 4.059 | 13,223 |
| 2024-11-25 | 4.158 | 4.160 | 4.110 | 4.150 | 4.150 | 3,719 |
| 2024-11-22 | 4.030 | 4.095 | 4.020 | 4.095 | 4.095 | 2,892 |
| 2024-11-21 | 3.990 | 4.040 | 3.964 | 4.040 | 4.040 | 10,004 |
| 2024-11-20 | 3.734 | 3.999 | 3.734 | 3.961 | 3.961 | 36,084 |
| 2024-11-19 | 3.740 | 3.740 | 3.656 | 3.721 | 3.721 | 15,141 |
| 2024-11-18 | 3.695 | 3.754 | 3.612 | 3.700 | 3.700 | 16,223 |
| 2024-11-15 | 3.706 | 3.760 | 3.654 | 3.740 | 3.740 | 20,270 |
| 2024-11-14 | 3.896 | 3.925 | 3.761 | 3.771 | 3.771 | 11,653 |
| 2024-11-13 | 4.036 | 4.040 | 3.850 | 3.920 | 3.920 | 10,504 |
| 2024-11-12 | 4.080 | 4.205 | 4.055 | 4.059 | 4.059 | 1,168 |
| 2024-11-11 | 4.230 | 4.250 | 4.105 | 4.169 | 4.169 | 1,323 |
| 2024-11-08 | 4.215 | 4.241 | 4.151 | 4.151 | 4.151 | 3,351 |
| 2024-11-07 | 4.550 | 4.550 | 4.205 | 4.295 | 4.295 | 11,942 |
| 2024-11-06 | 4.340 | 4.391 | 4.274 | 4.390 | 4.390 | 4,057 |
| 2024-11-05 | 4.300 | 4.300 | 4.150 | 4.264 | 4.264 | 5,435 |
| 2024-11-04 | 3.982 | 4.131 | 3.982 | 4.131 | 4.131 | 1,748 |
| 2024-10-30 | 4.250 | 4.275 | 4.200 | 4.200 | 4.200 | 1,637 |
| 2024-10-29 | 4.200 | 4.266 | 4.200 | 4.249 | 4.249 | 6,322 |
| 2024-10-28 | 4.110 | 4.200 | 4.110 | 4.200 | 4.200 | 2,441 |
| 2024-10-25 | 3.980 | 4.030 | 3.890 | 4.005 | 4.005 | 26,020 |
| 2024-10-24 | 4.088 | 4.091 | 3.986 | 4.010 | 4.010 | 4,065 |
| 2024-10-23 | 4.020 | 4.020 | 3.915 | 3.981 | 3.981 | 2,013 |
| 2024-10-22 | 3.939 | 4.000 | 3.880 | 3.980 | 3.980 | 3,847 |
| 2024-10-21 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 131 |
| 2024-10-18 | 4.050 | 4.070 | 3.930 | 4.060 | 4.060 | 204 |
| 2024-10-17 | 4.170 | 4.170 | 3.930 | 4.040 | 4.040 | 22,042 |
| 2024-10-16 | 4.220 | 4.220 | 4.140 | 4.150 | 4.150 | 3,126 |
| 2024-10-15 | 4.140 | 4.251 | 4.115 | 4.251 | 4.251 | 9,761 |
| 2024-10-14 | 4.276 | 4.300 | 4.150 | 4.180 | 4.180 | 20,101 |
| 2024-10-11 | 4.320 | 4.320 | 4.175 | 4.300 | 4.300 | 3,106 |
| 2024-10-10 | 4.215 | 4.335 | 4.175 | 4.328 | 4.328 | 1,440 |
| 2024-10-09 | 4.270 | 4.270 | 4.205 | 4.230 | 4.230 | 466 |
| 2024-10-08 | 4.260 | 4.310 | 4.260 | 4.290 | 4.290 | 2,218 |
| 2024-10-07 | 4.300 | 4.330 | 4.230 | 4.261 | 4.261 | 3,882 |
| 2024-10-04 | 4.370 | 4.370 | 4.291 | 4.291 | 4.291 | 11,297 |
| 2024-10-03 | 4.371 | 4.435 | 4.371 | 4.380 | 4.380 | 939 |
| 2024-10-02 | 4.340 | 4.450 | 4.295 | 4.450 | 4.450 | 1,794 |
| 2024-10-01 | 4.469 | 4.535 | 4.415 | 4.415 | 4.415 | 1,837 |
| 2024-09-30 | 4.645 | 4.645 | 4.530 | 4.530 | 4.530 | 1,087 |
| 2024-09-27 | 4.470 | 4.487 | 4.420 | 4.487 | 4.487 | 1,118 |
| 2024-09-26 | 4.600 | 4.600 | 4.390 | 4.415 | 4.415 | 1,367 |
| 2024-09-25 | 4.560 | 4.560 | 4.485 | 4.485 | 4.485 | 3,470 |
| 2024-09-24 | 4.440 | 4.470 | 4.430 | 4.460 | 4.460 | 1,095 |
| 2024-09-23 | 4.650 | 4.680 | 4.351 | 4.360 | 4.360 | 6,805 |
| 2024-09-20 | 4.720 | 4.810 | 4.720 | 4.809 | 4.809 | 5,030 |
| 2024-09-19 | 4.700 | 4.700 | 4.641 | 4.700 | 4.700 | 492 |
| 2024-09-18 | 4.542 | 4.670 | 4.500 | 4.670 | 4.670 | 682 |
| 2024-09-17 | 4.530 | 4.660 | 4.530 | 4.579 | 4.579 | 15,160 |
| 2024-09-16 | 4.510 | 4.510 | 4.351 | 4.420 | 4.420 | 6,021 |
| 2024-09-13 | 4.638 | 4.700 | 4.540 | 4.552 | 4.552 | 7,532 |
| 2024-09-12 | 4.410 | 4.520 | 4.380 | 4.509 | 4.509 | 1,292 |
| 2024-09-11 | 4.270 | 4.295 | 4.270 | 4.295 | 4.295 | 3,008 |
| 2024-09-10 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 1,049 |
| 2024-09-09 | 4.418 | 4.532 | 4.411 | 4.430 | 4.430 | 14,802 |
| 2024-09-06 | 4.290 | 4.290 | 4.251 | 4.281 | 4.281 | 292 |
| 2024-09-05 | 4.278 | 4.290 | 4.230 | 4.245 | 4.245 | 228 |
| 2024-09-04 | 4.310 | 4.365 | 4.269 | 4.270 | 4.270 | 2,937 |
| 2024-09-03 | 4.739 | 4.740 | 4.225 | 4.351 | 4.351 | 12,815 |
| 2024-08-30 | 4.660 | 4.661 | 4.659 | 4.661 | 4.661 | 257 |
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.