Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.380
+0.010 (0.73%)
At close: Jan 27, 2026, 4:00 PM EST
1.380
0.00 (0.01%)
After-hours: Jan 27, 2026, 7:56 PM EST
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 5,774,646 |
| Jan 26, 2026 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 12,370,489 |
| Jan 23, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -2.13% | 11,928,983 |
| Jan 22, 2026 | 1.33 | 1.41 | 1.32 | 1.41 | 1.41 | 5.22% | 11,477,744 |
| 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 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 8,041,605 |
| Jan 14, 2026 | 1.31 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 10,273,111 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -8.39% | 8,349,879 |
| Jan 12, 2026 | 1.35 | 1.48 | 1.31 | 1.43 | 1.43 | 6.72% | 21,634,105 |
| Jan 9, 2026 | 1.37 | 1.40 | 1.31 | 1.34 | 1.34 | -2.19% | 15,644,887 |
| Jan 8, 2026 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | - | 8,779,722 |
| Jan 7, 2026 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 3.79% | 7,697,775 |
| Jan 6, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 5,451,334 |
| Jan 5, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 3,475,186 |
| Jan 2, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | - | 5,655,230 |
| Dec 31, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 5,342,697 |
| Dec 30, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 4,050,645 |
| Dec 29, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | - | 4,593,756 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 3,511,541 |
| Dec 24, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 2,579,715 |
| Dec 23, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 5,649,414 |
| Dec 22, 2025 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 4,832,828 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 11,810,836 |
| Dec 18, 2025 | 1.40 | 1.43 | 1.33 | 1.34 | 1.34 | -4.29% | 5,500,543 |
| Dec 17, 2025 | 1.36 | 1.45 | 1.34 | 1.40 | 1.40 | 4.48% | 12,396,270 |
| Dec 16, 2025 | 1.32 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 7,603,133 |
| Dec 15, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 8,515,693 |
| Dec 12, 2025 | 1.38 | 1.39 | 1.31 | 1.36 | 1.36 | -2.16% | 10,468,101 |
| Dec 11, 2025 | 1.28 | 1.42 | 1.26 | 1.39 | 1.39 | 8.59% | 16,304,017 |
| Dec 10, 2025 | 1.25 | 1.30 | 1.21 | 1.28 | 1.28 | 4.07% | 6,683,165 |
| Dec 9, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 4,299,425 |
| Dec 8, 2025 | 1.33 | 1.37 | 1.26 | 1.27 | 1.27 | -3.05% | 6,721,750 |
| Dec 5, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 4,671,414 |
| Dec 4, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | - | 3,614,237 |
| Dec 3, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 7,663,733 |
| Dec 2, 2025 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 6,608,555 |
| Dec 1, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 6,433,954 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 4,207,390 |
| Nov 26, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 6,243,479 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 6,240,335 |
| Nov 24, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 7,017,768 |
| Nov 21, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 7,307,677 |
| Nov 20, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 12,198,162 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 7,983,407 |
| Nov 18, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 4,847,071 |
| Nov 17, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 7,480,170 |
| Nov 14, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 8,035,255 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.15 | 1.15 | 1.15 | -7.26% | 7,533,222 |