Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
2.570
-0.060 (-2.28%)
Feb 21, 2025, 4:00 PM EST - Market closed
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 2.79 | 2.83 | 2.75 | 2.79 | 2.79 | -1.06% | 8,977,599 |
| Feb 10, 2025 | 2.92 | 2.96 | 2.76 | 2.82 | 2.82 | -3.75% | 20,335,490 |
| Feb 7, 2025 | 2.92 | 2.96 | 2.84 | 2.93 | 2.93 | - | 10,490,957 |
| Feb 6, 2025 | 3.03 | 3.03 | 2.92 | 2.93 | 2.93 | -2.98% | 6,999,600 |
| Feb 5, 2025 | 2.91 | 3.09 | 2.88 | 3.02 | 3.02 | 3.78% | 16,991,404 |
| Feb 4, 2025 | 2.85 | 2.94 | 2.82 | 2.91 | 2.91 | 2.11% | 11,349,790 |
| Feb 3, 2025 | 2.81 | 2.92 | 2.78 | 2.85 | 2.85 | -0.70% | 19,332,031 |
| Jan 31, 2025 | 2.89 | 2.95 | 2.85 | 2.87 | 2.87 | -0.35% | 10,687,704 |
| Jan 30, 2025 | 2.89 | 2.92 | 2.79 | 2.88 | 2.88 | -0.35% | 10,059,938 |
| Jan 29, 2025 | 2.99 | 3.04 | 2.86 | 2.89 | 2.89 | -3.67% | 10,568,291 |
| Jan 28, 2025 | 2.95 | 3.04 | 2.92 | 3.00 | 3.00 | 1.35% | 7,403,923 |
| Jan 27, 2025 | 3.00 | 3.09 | 2.92 | 2.96 | 2.96 | -1.66% | 6,722,886 |
| Jan 24, 2025 | 3.02 | 3.12 | 2.98 | 3.01 | 3.01 | -0.33% | 6,682,366 |
| Jan 23, 2025 | 2.95 | 3.03 | 2.90 | 3.02 | 3.02 | 1.00% | 5,039,819 |
| Jan 22, 2025 | 2.98 | 3.07 | 2.95 | 2.99 | 2.99 | 1.01% | 5,675,805 |
| Jan 21, 2025 | 2.95 | 3.00 | 2.90 | 2.96 | 2.96 | 2.42% | 6,254,699 |
| Jan 17, 2025 | 2.92 | 2.99 | 2.85 | 2.89 | 2.89 | -1.03% | 8,638,184 |
| Jan 16, 2025 | 2.99 | 3.03 | 2.91 | 2.92 | 2.92 | -2.99% | 6,008,327 |
| Jan 15, 2025 | 3.01 | 3.09 | 2.96 | 3.01 | 3.01 | 2.38% | 6,595,090 |
| Jan 14, 2025 | 3.02 | 3.09 | 2.87 | 2.94 | 2.94 | -1.34% | 12,409,770 |
| Jan 13, 2025 | 3.10 | 3.10 | 2.80 | 2.98 | 2.98 | -5.99% | 23,394,900 |
| Jan 10, 2025 | 3.38 | 3.45 | 3.15 | 3.17 | 3.17 | -7.31% | 17,981,047 |
| Jan 8, 2025 | 3.39 | 3.46 | 3.36 | 3.42 | 3.42 | 0.59% | 8,038,987 |
| Jan 7, 2025 | 3.45 | 3.50 | 3.37 | 3.40 | 3.40 | -0.87% | 7,214,951 |
| Jan 6, 2025 | 3.55 | 3.59 | 3.37 | 3.43 | 3.43 | -3.92% | 16,892,537 |
| Jan 3, 2025 | 3.63 | 3.68 | 3.54 | 3.57 | 3.57 | -0.83% | 17,807,715 |
| Jan 2, 2025 | 3.57 | 3.63 | 3.53 | 3.60 | 3.60 | 1.69% | 11,320,273 |
| Dec 31, 2024 | 3.41 | 3.57 | 3.40 | 3.54 | 3.54 | 4.12% | 14,035,740 |
| Dec 30, 2024 | 3.34 | 3.43 | 3.23 | 3.40 | 3.40 | 1.49% | 23,769,669 |
| Dec 27, 2024 | 3.29 | 3.40 | 3.20 | 3.35 | 3.35 | 1.52% | 34,022,870 |
| Dec 26, 2024 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | -1.20% | 20,871,209 |
| Dec 24, 2024 | 3.34 | 3.35 | 3.28 | 3.34 | 3.34 | - | 5,595,677 |
| Dec 23, 2024 | 3.49 | 3.50 | 3.30 | 3.34 | 3.34 | -4.30% | 18,863,818 |
| Dec 20, 2024 | 3.61 | 3.69 | 3.46 | 3.49 | 3.49 | -4.64% | 26,318,726 |
| Dec 19, 2024 | 3.78 | 3.80 | 3.65 | 3.66 | 3.66 | -2.92% | 8,397,816 |
| Dec 18, 2024 | 3.95 | 3.99 | 3.72 | 3.77 | 3.77 | -4.07% | 7,685,288 |
| Dec 17, 2024 | 3.77 | 4.00 | 3.77 | 3.93 | 3.93 | 3.15% | 8,190,402 |
| Dec 16, 2024 | 3.87 | 3.87 | 3.76 | 3.81 | 3.81 | -1.30% | 10,755,487 |
| Dec 13, 2024 | 3.98 | 4.00 | 3.75 | 3.86 | 3.86 | -1.53% | 11,294,120 |
| Dec 12, 2024 | 3.98 | 4.01 | 3.83 | 3.92 | 3.92 | -1.51% | 10,761,363 |
| Dec 11, 2024 | 3.98 | 4.05 | 3.93 | 3.98 | 3.98 | -0.25% | 5,925,921 |
| Dec 10, 2024 | 3.98 | 4.01 | 3.92 | 3.99 | 3.99 | 0.25% | 5,143,623 |
| Dec 9, 2024 | 3.93 | 4.09 | 3.90 | 3.98 | 3.98 | 1.27% | 7,537,257 |
| Dec 6, 2024 | 3.98 | 4.03 | 3.91 | 3.93 | 3.93 | -1.26% | 3,502,672 |
| Dec 5, 2024 | 3.98 | 4.06 | 3.94 | 3.98 | 3.98 | -0.50% | 6,363,760 |
| Dec 4, 2024 | 3.95 | 4.08 | 3.91 | 4.00 | 4.00 | 1.27% | 3,412,424 |
| Dec 3, 2024 | 4.00 | 4.02 | 3.90 | 3.95 | 3.95 | -2.23% | 3,126,314 |
| Dec 2, 2024 | 4.10 | 4.12 | 4.00 | 4.04 | 4.04 | -1.94% | 4,313,006 |
| Nov 29, 2024 | 4.17 | 4.20 | 4.04 | 4.12 | 4.12 | -1.20% | 3,512,728 |
| Nov 27, 2024 | 4.06 | 4.21 | 4.00 | 4.17 | 4.17 | 2.71% | 6,472,472 |
| Nov 26, 2024 | 4.01 | 4.11 | 4.01 | 4.06 | 4.06 | -0.98% | 3,781,112 |
| Nov 25, 2024 | 4.10 | 4.20 | 4.08 | 4.10 | 4.10 | 0.74% | 7,697,892 |
| Nov 22, 2024 | 3.98 | 4.11 | 3.96 | 4.07 | 4.07 | 1.24% | 6,849,186 |
| Nov 21, 2024 | 4.04 | 4.05 | 3.96 | 4.02 | 4.02 | 0.75% | 6,806,708 |
| Nov 20, 2024 | 3.76 | 4.00 | 3.73 | 3.99 | 3.99 | 5.28% | 9,507,966 |
| Nov 19, 2024 | 3.73 | 3.80 | 3.64 | 3.79 | 3.79 | 0.26% | 11,486,609 |
| Nov 18, 2024 | 3.69 | 3.86 | 3.60 | 3.78 | 3.78 | 3.28% | 11,558,800 |
| Nov 15, 2024 | 3.73 | 3.78 | 3.63 | 3.66 | 3.66 | -1.35% | 10,517,138 |
| Nov 14, 2024 | 3.86 | 3.95 | 3.68 | 3.71 | 3.71 | -4.13% | 10,041,593 |
| Nov 13, 2024 | 3.97 | 4.05 | 3.82 | 3.87 | 3.87 | -2.52% | 11,956,451 |
| Nov 12, 2024 | 4.10 | 4.21 | 3.95 | 3.97 | 3.97 | -3.64% | 11,414,720 |
| Nov 11, 2024 | 4.19 | 4.26 | 4.09 | 4.12 | 4.12 | -3.06% | 8,361,783 |
| Nov 8, 2024 | 4.21 | 4.33 | 4.15 | 4.25 | 4.25 | -0.93% | 12,139,002 |
| Nov 7, 2024 | 4.50 | 4.50 | 4.15 | 4.29 | 4.29 | 0.47% | 38,433,476 |
| Nov 6, 2024 | 4.35 | 4.41 | 4.26 | 4.27 | 4.27 | 1.18% | 13,020,145 |
| Nov 5, 2024 | 4.30 | 4.32 | 4.12 | 4.22 | 4.22 | -0.71% | 6,029,102 |
| Nov 4, 2024 | 4.08 | 4.26 | 3.98 | 4.25 | 4.25 | 3.41% | 7,033,176 |
| Nov 1, 2024 | 4.12 | 4.31 | 4.01 | 4.11 | 4.11 | - | 8,092,627 |
| Oct 31, 2024 | 4.12 | 4.20 | 4.08 | 4.11 | 4.11 | -0.96% | 4,653,644 |
| Oct 30, 2024 | 4.22 | 4.29 | 4.13 | 4.15 | 4.15 | -2.58% | 3,851,247 |
| Oct 29, 2024 | 4.19 | 4.28 | 4.19 | 4.26 | 4.26 | 0.95% | 3,746,892 |
| Oct 28, 2024 | 4.10 | 4.25 | 4.08 | 4.22 | 4.22 | 3.94% | 7,940,397 |
| Oct 25, 2024 | 3.98 | 4.10 | 3.88 | 4.06 | 4.06 | 1.50% | 5,778,428 |
| Oct 24, 2024 | 4.08 | 4.12 | 3.97 | 4.00 | 4.00 | -1.72% | 5,134,457 |
| Oct 23, 2024 | 4.00 | 4.08 | 3.91 | 4.07 | 4.07 | 1.50% | 5,150,473 |
| Oct 22, 2024 | 3.91 | 4.04 | 3.87 | 4.01 | 4.01 | 1.52% | 9,209,187 |
| Oct 21, 2024 | 4.07 | 4.10 | 3.92 | 3.95 | 3.95 | -3.42% | 7,316,602 |
| Oct 18, 2024 | 4.06 | 4.12 | 3.91 | 4.09 | 4.09 | 0.74% | 9,608,087 |
| Oct 17, 2024 | 4.14 | 4.15 | 3.91 | 4.06 | 4.06 | -2.64% | 12,711,467 |
| Oct 16, 2024 | 4.23 | 4.25 | 4.12 | 4.17 | 4.17 | -0.48% | 9,873,914 |
| Oct 15, 2024 | 4.11 | 4.27 | 4.11 | 4.19 | 4.19 | 1.21% | 5,642,721 |
| Oct 14, 2024 | 4.29 | 4.30 | 4.12 | 4.14 | 4.14 | -4.39% | 8,792,721 |
| Oct 11, 2024 | 4.29 | 4.34 | 4.18 | 4.33 | 4.33 | - | 7,336,494 |
| Oct 10, 2024 | 4.20 | 4.37 | 4.18 | 4.33 | 4.33 | 2.61% | 6,124,634 |
| Oct 9, 2024 | 4.23 | 4.27 | 4.19 | 4.22 | 4.22 | -1.17% | 4,558,650 |
| Oct 8, 2024 | 4.16 | 4.34 | 4.15 | 4.27 | 4.27 | 2.89% | 6,112,961 |
| Oct 7, 2024 | 4.29 | 4.35 | 4.14 | 4.15 | 4.15 | -3.94% | 7,644,241 |
| Oct 4, 2024 | 4.33 | 4.39 | 4.27 | 4.32 | 4.32 | 0.23% | 4,984,521 |
| Oct 3, 2024 | 4.39 | 4.50 | 4.31 | 4.31 | 4.31 | -2.93% | 6,567,711 |
| Oct 2, 2024 | 4.38 | 4.47 | 4.26 | 4.44 | 4.44 | 0.68% | 6,104,357 |
| Oct 1, 2024 | 4.53 | 4.55 | 4.39 | 4.41 | 4.41 | -2.86% | 7,578,108 |
| Sep 30, 2024 | 4.56 | 4.65 | 4.49 | 4.54 | 4.54 | -0.66% | 7,014,755 |
| Sep 27, 2024 | 4.47 | 4.60 | 4.33 | 4.57 | 4.57 | 3.16% | 9,246,162 |