Geron Corporation (LON:0IV3)
London · Delayed Price · Currency is GBP · Price in USD 1.600
-0.038 (-2.32%)
Feb 12, 2026, 5:03 PM GMT
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.57 | 1.64 | 1.55 | 1.60 | 1.60 | -2.26% | 10,285 |
| Feb 11, 2026 | 1.61 | 1.69 | 1.57 | 1.64 | 1.64 | 0.86% | 66,957 |
| Feb 10, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 3.50% | 42,510 |
| Feb 9, 2026 | 1.53 | 1.62 | 1.52 | 1.57 | 1.57 | 1.62% | 191,208 |
| Feb 6, 2026 | 1.46 | 1.56 | 1.46 | 1.55 | 1.55 | 3.69% | 53,338 |
| Feb 5, 2026 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | 1.98% | 78,645 |
| Feb 4, 2026 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -0.61% | 49,404 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -5.16% | 41,990 |
| Feb 2, 2026 | 1.35 | 1.56 | 1.33 | 1.55 | 1.55 | 15.67% | 185,908 |
| Jan 30, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 7,518 |
| Jan 29, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | -1.09% | 21,891 |
| Jan 28, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.03% | 19,853 |
| Jan 27, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -1.38% | 4,644 |
| Jan 26, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 1.32% | 18,883 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.36 | 1.36 | 1.36 | -0.58% | 15,248 |
| Jan 22, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 4.42% | 27,011 |
| Jan 21, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -0.23% | 34,081 |
| Jan 20, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | -2.45% | 34,258 |
| Jan 16, 2026 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 3.06% | 13,897 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 48,126 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.29 | 1.32 | 1.32 | -3.02% | 231,105 |
| Jan 13, 2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -7.49% | 21,838 |
| Jan 12, 2026 | 1.31 | 1.47 | 1.24 | 1.47 | 1.47 | 6.84% | 67,443 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 2.61% | 5,947 |
| Jan 8, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.07% | 889 |
| Jan 7, 2026 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 2.14% | 151,164 |
| Jan 6, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | 0.46% | 14,555 |
| Jan 5, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.14% | 22,799 |
| Jan 2, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 24,659 |
| Dec 31, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 8,433 |
| Dec 30, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 20,901 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -3.23% | 15,062 |
| Dec 24, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 5.28% | 17,223 |
| Dec 23, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -1.85% | 9,489 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | 1.43% | 14,130 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.55% | 13,393 |
| Dec 18, 2025 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -5.59% | 4,870 |
| Dec 17, 2025 | 1.37 | 1.45 | 1.34 | 1.43 | 1.43 | 5.29% | 58,868 |
| Dec 16, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 0.59% | 11,387 |
| Dec 15, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.22% | 19,549 |
| Dec 12, 2025 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -1.74% | 16,855 |
| Dec 11, 2025 | 1.27 | 1.41 | 1.27 | 1.38 | 1.38 | 12.11% | 103,104 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 3,704 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -1.42% | 22,614 |
| Dec 8, 2025 | 1.31 | 1.37 | 1.26 | 1.27 | 1.27 | -1.78% | 74,986 |
| Dec 5, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 1.65% | 32,147 |
| Dec 4, 2025 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 0.71% | 40,149 |
| Dec 3, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 3.19% | 56,341 |
| Dec 2, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.69% | 21,986 |
| Dec 1, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 8,799 |