Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.410
+0.010 (0.71%)
At close: Mar 30, 2026, 4:00 PM EDT
1.414
+0.004 (0.28%)
After-hours: Mar 30, 2026, 7:46 PM EDT
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 16,642,884 |
| Mar 27, 2026 | 1.51 | 1.54 | 1.40 | 1.40 | 1.40 | -9.09% | 19,229,730 |
| Mar 26, 2026 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 19,688,769 |
| Mar 25, 2026 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 3.97% | 14,531,737 |
| Mar 24, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 17,644,894 |
| Mar 23, 2026 | 1.50 | 1.61 | 1.47 | 1.54 | 1.54 | 5.48% | 19,751,098 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 39,010,146 |
| Mar 19, 2026 | 1.53 | 1.56 | 1.44 | 1.55 | 1.55 | - | 22,164,201 |
| Mar 18, 2026 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -4.32% | 15,067,735 |
| Mar 17, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -1.82% | 10,935,852 |
| Mar 16, 2026 | 1.59 | 1.72 | 1.59 | 1.65 | 1.65 | 4.43% | 13,384,486 |
| Mar 13, 2026 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 13,649,924 |
| Mar 12, 2026 | 1.63 | 1.67 | 1.53 | 1.60 | 1.60 | -3.61% | 24,737,479 |
| Mar 11, 2026 | 1.61 | 1.72 | 1.58 | 1.66 | 1.66 | 1.84% | 20,746,870 |
| Mar 10, 2026 | 1.62 | 1.66 | 1.57 | 1.63 | 1.63 | 0.62% | 21,640,582 |
| Mar 9, 2026 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 5.88% | 13,291,106 |
| Mar 6, 2026 | 1.40 | 1.60 | 1.40 | 1.53 | 1.53 | 7.75% | 18,971,081 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -3.40% | 17,966,564 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.40 | 1.47 | 1.47 | 2.08% | 16,756,933 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -7.10% | 21,445,979 |
| Mar 2, 2026 | 1.60 | 1.65 | 1.54 | 1.55 | 1.55 | -7.74% | 14,503,997 |
| Feb 27, 2026 | 1.63 | 1.75 | 1.61 | 1.68 | 1.68 | 1.82% | 11,297,209 |
| Feb 26, 2026 | 1.72 | 1.74 | 1.54 | 1.65 | 1.65 | -4.07% | 20,967,146 |
| Feb 25, 2026 | 1.68 | 1.84 | 1.56 | 1.72 | 1.72 | -11.79% | 30,286,235 |
| Feb 24, 2026 | 1.77 | 1.97 | 1.76 | 1.95 | 1.95 | 10.17% | 23,895,651 |
| Feb 23, 2026 | 1.84 | 1.90 | 1.72 | 1.77 | 1.77 | -5.85% | 25,897,801 |
| Feb 20, 2026 | 1.90 | 1.92 | 1.79 | 1.88 | 1.88 | -2.08% | 25,231,772 |
| Feb 19, 2026 | 1.94 | 2.01 | 1.85 | 1.92 | 1.92 | -1.03% | 25,145,361 |
| Feb 18, 2026 | 1.79 | 1.96 | 1.76 | 1.94 | 1.94 | 7.78% | 25,095,837 |
| Feb 17, 2026 | 1.65 | 1.85 | 1.65 | 1.80 | 1.80 | 9.09% | 20,567,733 |
| Feb 13, 2026 | 1.63 | 1.73 | 1.62 | 1.65 | 1.65 | 1.23% | 12,683,400 |
| Feb 12, 2026 | 1.64 | 1.65 | 1.55 | 1.63 | 1.63 | 1.24% | 9,919,700 |
| Feb 11, 2026 | 1.63 | 1.69 | 1.56 | 1.61 | 1.61 | -0.62% | 15,181,896 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 11,746,520 |
| Feb 9, 2026 | 1.53 | 1.63 | 1.51 | 1.61 | 1.61 | 5.23% | 15,388,663 |
| Feb 6, 2026 | 1.48 | 1.57 | 1.46 | 1.53 | 1.53 | 4.79% | 17,924,265 |
| Feb 5, 2026 | 1.46 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 15,505,185 |
| Feb 4, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 12,028,982 |
| Feb 3, 2026 | 1.53 | 1.55 | 1.45 | 1.51 | 1.51 | -1.95% | 14,229,659 |
| Feb 2, 2026 | 1.35 | 1.58 | 1.35 | 1.54 | 1.54 | 12.41% | 27,161,513 |
| Jan 30, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | - | 9,625,078 |
| Jan 29, 2026 | 1.34 | 1.39 | 1.29 | 1.37 | 1.37 | 3.01% | 22,237,656 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 9,267,890 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 5,804,078 |
| Jan 26, 2026 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 12,381,992 |
| Jan 23, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -2.13% | 11,938,454 |
| Jan 22, 2026 | 1.33 | 1.41 | 1.32 | 1.41 | 1.41 | 5.22% | 11,479,201 |
| Jan 21, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.08% | 7,593,131 |
| Jan 20, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 22,756,961 |
| Jan 16, 2026 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | 0.77% | 13,268,564 |