Geron Corporation (LON:0IV3)
London · Delayed Price · Currency is GBP · Price in USD 1.455
+0.030 (2.11%)
At close: Aug 22, 2025
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 2.11% | 37,701 |
| Aug 21, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.52% | 30,364 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 57,922 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -4.03% | 11,837 |
| Aug 18, 2025 | 1.48 | 1.54 | 1.47 | 1.49 | 1.49 | 4.05% | 14,720 |
| Aug 15, 2025 | 1.46 | 1.50 | 1.42 | 1.43 | 1.43 | -1.78% | 18,031 |
| Aug 14, 2025 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 1.96% | 26,157 |
| Aug 13, 2025 | 1.37 | 1.46 | 1.37 | 1.43 | 1.43 | 7.44% | 87,655 |
| Aug 12, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -1.77% | 59,553 |
| Aug 11, 2025 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 4.63% | 189,037 |
| Aug 8, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -3.00% | 168,820 |
| Aug 7, 2025 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | -1.84% | 69,561 |
| Aug 6, 2025 | 1.21 | 1.40 | 1.21 | 1.36 | 1.36 | 11.48% | 130,798 |
| Aug 5, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.52% | 8,391 |
| Aug 4, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.28% | 17,500 |
| Aug 1, 2025 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 6.82% | 40,434 |
| Jul 31, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 6,983 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -2.52% | 24,813 |
| Jul 29, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -0.95% | 9,442 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -7.20% | 171,409 |
| Jul 25, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 59,411 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -3.06% | 30,196 |
| Jul 23, 2025 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | 6.43% | 30,111 |
| Jul 22, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 2.86% | 61,315 |
| Jul 21, 2025 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -3.54% | 15,042 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 7,184 |
| Jul 17, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | -1.52% | 5,911 |
| Jul 16, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 3,422 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -3.37% | 4,621 |
| Jul 14, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 0.38% | 3,250 |
| Jul 11, 2025 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | - | 26,256 |
| Jul 10, 2025 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -9.52% | 82,248 |
| Jul 9, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 6.52% | 30,433 |
| Jul 8, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 11,819 |
| Jul 7, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -1.06% | 6,170 |
| Jul 3, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | -0.70% | 4,024 |
| Jul 2, 2025 | 1.35 | 1.44 | 1.34 | 1.43 | 1.43 | -1.04% | 49,424 |
| Jul 1, 2025 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 2.71% | 4,791 |
| Jun 30, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -6.53% | 40,785 |
| Jun 27, 2025 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | 0.07% | 4,926 |
| Jun 26, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.79% | 1,372 |
| Jun 25, 2025 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -1.24% | 6,841 |
| Jun 24, 2025 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 6.18% | 31,334 |
| Jun 23, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -5.51% | 40,155 |
| Jun 20, 2025 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -2.87% | 1,212 |
| Jun 18, 2025 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 8.28% | 4,436 |
| Jun 17, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.23% | 4,179 |
| Jun 16, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | -0.13% | 9,503 |
| Jun 13, 2025 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.23% | 8,534 |
| Jun 12, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 0.06% | 11,026 |