Geron Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.170 | 1.170 | 1.080 | 1.100 | 1.100 | 82,856 |
| 2026-10-22 | 1.160 | 1.190 | 1.150 | 1.160 | 1.160 | 6,058 |
| 2026-10-21 | 1.250 | 1.260 | 1.190 | 1.200 | 1.200 | 21,378 |
| 2026-10-20 | 1.210 | 1.230 | 1.210 | 1.229 | 1.229 | 15,069 |
| 2026-10-19 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 3,265 |
| 2026-10-16 | 1.260 | 1.260 | 1.180 | 1.190 | 1.190 | 11,203 |
| 2026-10-15 | 1.205 | 1.240 | 1.205 | 1.230 | 1.230 | 13,264 |
| 2026-10-14 | 1.200 | 1.200 | 1.180 | 1.195 | 1.195 | 147,421 |
| 2026-10-13 | 1.220 | 1.250 | 1.180 | 1.198 | 1.198 | 250,380 |
| 2026-10-12 | 1.260 | 1.260 | 1.218 | 1.230 | 1.230 | 15,230 |
| 2026-10-09 | 1.240 | 1.240 | 1.210 | 1.228 | 1.228 | 100,311 |
| 2026-10-08 | 1.190 | 1.210 | 1.170 | 1.200 | 1.200 | 50,096 |
| 2026-10-07 | 1.250 | 1.250 | 1.190 | 1.210 | 1.210 | 15,282 |
| 2026-10-06 | 1.220 | 1.260 | 1.190 | 1.230 | 1.230 | 55,304 |
| 2026-10-05 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 14,754 |
| 2026-10-02 | 1.200 | 1.240 | 1.200 | 1.212 | 1.212 | 20,586 |
| 2026-10-01 | 1.220 | 1.250 | 1.195 | 1.220 | 1.220 | 61,578 |
| 2026-09-30 | 1.270 | 1.270 | 1.230 | 1.260 | 1.260 | 6,120 |
| 2026-09-29 | 1.255 | 1.265 | 1.210 | 1.230 | 1.230 | 9,517 |
| 2026-09-28 | 1.270 | 1.270 | 1.228 | 1.250 | 1.250 | 33,751 |
| 2026-09-25 | 1.240 | 1.280 | 1.240 | 1.258 | 1.258 | 6,991 |
| 2026-09-24 | 1.240 | 1.270 | 1.209 | 1.260 | 1.260 | 27,800 |
| 2026-09-23 | 1.310 | 1.330 | 1.228 | 1.232 | 1.232 | 116,229 |
| 2026-09-22 | 1.320 | 1.320 | 1.300 | 1.302 | 1.302 | 45,810 |
| 2026-09-21 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 43,388 |
| 2026-09-18 | 1.320 | 1.330 | 1.295 | 1.310 | 1.310 | 10,333 |
| 2026-09-17 | 1.314 | 1.340 | 1.309 | 1.330 | 1.330 | 22,263 |
| 2026-09-16 | 1.304 | 1.316 | 1.300 | 1.308 | 1.308 | 11,629 |
| 2026-09-15 | 1.369 | 1.376 | 1.310 | 1.320 | 1.320 | 26,170 |
| 2026-09-14 | 1.410 | 1.410 | 1.340 | 1.380 | 1.380 | 4,997 |
| 2026-09-11 | 1.390 | 1.410 | 1.345 | 1.350 | 1.350 | 25,314 |
| 2026-09-10 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 18,020 |
| 2026-09-09 | 1.520 | 1.520 | 1.420 | 1.430 | 1.430 | 53,334 |
| 2026-09-08 | 1.500 | 1.590 | 1.500 | 1.520 | 1.520 | 11,186 |
| 2026-09-04 | 1.510 | 1.520 | 1.465 | 1.502 | 1.502 | 15,658 |
| 2026-09-03 | 1.580 | 1.600 | 1.510 | 1.510 | 1.510 | 75,159 |
| 2026-09-02 | 1.480 | 1.610 | 1.480 | 1.579 | 1.579 | 64,237 |
| 2026-09-01 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 7,585 |
| 2026-08-31 | 1.530 | 1.530 | 1.460 | 1.471 | 1.471 | 11,495 |
| 2026-08-28 | 1.520 | 1.540 | 1.490 | 1.510 | 1.510 | 17,536 |
| 2026-08-27 | 1.540 | 1.560 | 1.510 | 1.540 | 1.540 | 12,694 |
| 2026-08-26 | 1.577 | 1.610 | 1.520 | 1.525 | 1.525 | 15,579 |
| 2026-08-25 | 1.540 | 1.580 | 1.520 | 1.540 | 1.540 | 25,111 |
| 2026-08-24 | 1.530 | 1.600 | 1.450 | 1.540 | 1.540 | 135,613 |
| 2026-08-21 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 43,469 |
| 2026-08-20 | 1.580 | 1.590 | 1.545 | 1.550 | 1.550 | 24,109 |
| 2026-08-19 | 1.577 | 1.590 | 1.540 | 1.550 | 1.550 | 21,905 |
| 2026-08-18 | 1.520 | 1.550 | 1.490 | 1.520 | 1.520 | 13,027 |
| 2026-08-17 | 1.540 | 1.540 | 1.454 | 1.520 | 1.520 | 21,015 |
| 2026-08-14 | 1.515 | 1.540 | 1.445 | 1.460 | 1.460 | 14,265 |
| 2026-08-13 | 1.580 | 1.610 | 1.540 | 1.560 | 1.560 | 21,574 |
| 2026-08-12 | 1.550 | 1.637 | 1.550 | 1.590 | 1.590 | 33,169 |
| 2026-08-11 | 1.460 | 1.600 | 1.460 | 1.580 | 1.580 | 56,615 |
| 2026-08-10 | 1.500 | 1.510 | 1.432 | 1.480 | 1.480 | 54,662 |
| 2026-08-07 | 1.520 | 1.583 | 1.490 | 1.510 | 1.510 | 65,432 |
| 2026-08-06 | 1.560 | 1.607 | 1.545 | 1.545 | 1.545 | 51,304 |
| 2026-08-05 | 1.340 | 1.610 | 1.200 | 1.550 | 1.550 | 208,295 |
| 2026-08-04 | 1.350 | 1.360 | 1.300 | 1.340 | 1.340 | 103,541 |
| 2026-08-03 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 72,699 |
| 2026-07-31 | 1.380 | 1.380 | 1.240 | 1.250 | 1.250 | 63,786 |
Page 1 of 19 · 1,101 trading daysOlder →
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.