Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.420
+0.030 (2.16%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.37 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 5,332,745 |
| Apr 23, 2025 | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -1.42% | 9,729,679 |
| Apr 22, 2025 | 1.37 | 1.41 | 1.31 | 1.41 | 1.41 | 4.44% | 14,984,966 |
| Apr 21, 2025 | 1.27 | 1.43 | 1.27 | 1.35 | 1.35 | 6.30% | 15,601,948 |
| Apr 17, 2025 | 1.23 | 1.28 | 1.20 | 1.27 | 1.27 | 2.42% | 8,287,784 |
| Apr 16, 2025 | 1.25 | 1.26 | 1.17 | 1.24 | 1.24 | -0.80% | 12,350,059 |
| Apr 15, 2025 | 1.30 | 1.31 | 1.22 | 1.25 | 1.25 | -5.30% | 11,434,078 |
| Apr 14, 2025 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -4.35% | 16,093,893 |
| Apr 11, 2025 | 1.32 | 1.39 | 1.26 | 1.38 | 1.38 | 6.15% | 9,212,025 |
| Apr 10, 2025 | 1.34 | 1.35 | 1.23 | 1.30 | 1.30 | -6.47% | 11,104,642 |
| Apr 9, 2025 | 1.26 | 1.40 | 1.19 | 1.39 | 1.39 | 8.59% | 21,281,446 |
| Apr 8, 2025 | 1.43 | 1.45 | 1.26 | 1.28 | 1.28 | -9.22% | 10,152,384 |
| Apr 7, 2025 | 1.33 | 1.43 | 1.28 | 1.41 | 1.41 | 2.17% | 13,706,064 |
| Apr 4, 2025 | 1.46 | 1.47 | 1.33 | 1.38 | 1.38 | -6.12% | 14,558,693 |
| Apr 3, 2025 | 1.53 | 1.57 | 1.46 | 1.47 | 1.47 | -7.55% | 10,415,558 |
| Apr 2, 2025 | 1.48 | 1.62 | 1.45 | 1.59 | 1.59 | 7.43% | 17,884,213 |
| Apr 1, 2025 | 1.59 | 1.60 | 1.45 | 1.48 | 1.48 | -6.92% | 31,181,239 |
| Mar 31, 2025 | 1.60 | 1.63 | 1.53 | 1.59 | 1.59 | -3.64% | 20,636,198 |
| Mar 28, 2025 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | - | 16,133,908 |
| Mar 27, 2025 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -2.94% | 12,115,186 |
| Mar 26, 2025 | 1.70 | 1.75 | 1.63 | 1.70 | 1.70 | - | 20,020,677 |
| Mar 25, 2025 | 1.74 | 1.76 | 1.65 | 1.70 | 1.70 | -2.86% | 6,546,952 |
| Mar 24, 2025 | 1.79 | 1.83 | 1.73 | 1.75 | 1.75 | -3.85% | 12,907,757 |
| Mar 21, 2025 | 1.72 | 1.89 | 1.71 | 1.82 | 1.82 | 4.00% | 26,703,697 |
| Mar 20, 2025 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 10,158,816 |
| Mar 19, 2025 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 6,279,160 |
| Mar 18, 2025 | 1.72 | 1.76 | 1.67 | 1.73 | 1.73 | -0.57% | 9,273,486 |
| Mar 17, 2025 | 1.64 | 1.75 | 1.62 | 1.74 | 1.74 | 6.10% | 13,380,141 |
| Mar 14, 2025 | 1.68 | 1.73 | 1.61 | 1.64 | 1.64 | -1.80% | 8,621,639 |
| Mar 13, 2025 | 1.77 | 1.81 | 1.65 | 1.67 | 1.67 | -5.65% | 11,834,915 |
| Mar 12, 2025 | 1.62 | 1.79 | 1.59 | 1.77 | 1.77 | 10.62% | 19,312,046 |
| Mar 11, 2025 | 1.59 | 1.65 | 1.57 | 1.60 | 1.60 | -0.62% | 14,080,894 |
| Mar 10, 2025 | 1.70 | 1.75 | 1.57 | 1.61 | 1.61 | -6.94% | 16,995,209 |
| Mar 7, 2025 | 1.71 | 1.80 | 1.68 | 1.73 | 1.73 | 0.58% | 14,615,225 |
| Mar 6, 2025 | 1.65 | 1.77 | 1.64 | 1.72 | 1.72 | 2.38% | 18,601,429 |
| Mar 5, 2025 | 1.64 | 1.73 | 1.63 | 1.68 | 1.68 | 1.20% | 17,803,982 |
| Mar 4, 2025 | 1.70 | 1.71 | 1.62 | 1.66 | 1.66 | -2.92% | 16,939,713 |
| Mar 3, 2025 | 1.84 | 1.91 | 1.70 | 1.71 | 1.71 | -2.84% | 26,507,949 |
| Feb 28, 2025 | 1.74 | 1.79 | 1.70 | 1.76 | 1.76 | 1.15% | 12,910,977 |
| Feb 27, 2025 | 1.60 | 1.82 | 1.57 | 1.74 | 1.74 | 8.07% | 30,111,738 |
| Feb 26, 2025 | 1.73 | 1.78 | 1.46 | 1.61 | 1.61 | -32.07% | 93,422,748 |
| Feb 25, 2025 | 2.37 | 2.42 | 2.32 | 2.37 | 2.37 | -0.84% | 16,198,573 |
| Feb 24, 2025 | 2.56 | 2.58 | 2.38 | 2.39 | 2.39 | -7.00% | 18,438,000 |
| Feb 21, 2025 | 2.64 | 2.66 | 2.56 | 2.57 | 2.57 | -2.28% | 8,958,588 |
| Feb 20, 2025 | 2.54 | 2.65 | 2.49 | 2.63 | 2.63 | 3.54% | 10,987,137 |
| Feb 19, 2025 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | -3.42% | 11,995,318 |
| Feb 18, 2025 | 2.54 | 2.70 | 2.54 | 2.63 | 2.63 | 2.73% | 18,320,008 |
| Feb 14, 2025 | 2.80 | 2.84 | 2.52 | 2.56 | 2.56 | -8.24% | 23,221,977 |
| Feb 13, 2025 | 2.81 | 2.83 | 2.73 | 2.79 | 2.79 | - | 12,498,181 |
| Feb 12, 2025 | 2.73 | 2.82 | 2.70 | 2.79 | 2.79 | - | 14,990,451 |