Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
4.070
+0.050 (1.24%)
At close: Nov 22, 2024, 4:00 PM
4.060
-0.010 (-0.25%)
After-hours: Nov 22, 2024, 6:54 PM EST
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.60 | 4.60 | 4.38 | 4.43 | 4.43 | -1.77% | 8,435,218 |
| Sep 25, 2024 | 4.59 | 4.59 | 4.46 | 4.51 | 4.51 | -1.96% | 4,766,187 |
| Sep 24, 2024 | 4.31 | 4.60 | 4.30 | 4.60 | 4.60 | 7.48% | 8,561,765 |
| Sep 23, 2024 | 4.75 | 4.75 | 4.23 | 4.28 | 4.28 | -9.13% | 12,069,184 |
| Sep 20, 2024 | 4.75 | 4.83 | 4.70 | 4.71 | 4.71 | -0.63% | 20,949,161 |
| Sep 19, 2024 | 4.68 | 4.74 | 4.58 | 4.74 | 4.74 | 4.87% | 12,294,518 |
| Sep 18, 2024 | 4.56 | 4.67 | 4.47 | 4.52 | 4.52 | -0.66% | 5,343,178 |
| Sep 17, 2024 | 4.44 | 4.69 | 4.43 | 4.55 | 4.55 | 4.12% | 11,138,370 |
| Sep 16, 2024 | 4.50 | 4.53 | 4.34 | 4.37 | 4.37 | -3.10% | 6,865,022 |
| Sep 13, 2024 | 4.53 | 4.71 | 4.46 | 4.51 | 4.51 | 1.35% | 9,297,343 |
| Sep 12, 2024 | 4.39 | 4.54 | 4.36 | 4.45 | 4.45 | 1.37% | 4,827,760 |
| Sep 11, 2024 | 4.30 | 4.39 | 4.26 | 4.39 | 4.39 | 1.15% | 5,136,525 |
| Sep 10, 2024 | 4.40 | 4.43 | 4.28 | 4.34 | 4.34 | -1.59% | 4,312,221 |
| Sep 9, 2024 | 4.30 | 4.57 | 4.30 | 4.41 | 4.41 | 3.76% | 8,349,916 |
| Sep 6, 2024 | 4.27 | 4.34 | 4.21 | 4.25 | 4.25 | -0.70% | 5,764,288 |
| Sep 5, 2024 | 4.27 | 4.34 | 4.23 | 4.28 | 4.28 | -0.23% | 4,816,627 |
| Sep 4, 2024 | 4.36 | 4.39 | 4.24 | 4.29 | 4.29 | -2.50% | 7,641,711 |
| Sep 3, 2024 | 4.74 | 4.74 | 4.21 | 4.40 | 4.40 | -7.37% | 20,321,703 |
| Aug 30, 2024 | 4.56 | 4.79 | 4.55 | 4.75 | 4.75 | 4.17% | 11,115,982 |
| Aug 29, 2024 | 4.51 | 4.67 | 4.51 | 4.56 | 4.56 | 1.11% | 6,636,901 |
| Aug 28, 2024 | 4.65 | 4.69 | 4.46 | 4.51 | 4.51 | -3.22% | 4,047,761 |
| Aug 27, 2024 | 4.54 | 4.71 | 4.51 | 4.66 | 4.66 | 2.19% | 6,645,879 |
| Aug 26, 2024 | 4.53 | 4.61 | 4.47 | 4.56 | 4.56 | 0.44% | 4,725,108 |
| Aug 23, 2024 | 4.52 | 4.59 | 4.48 | 4.54 | 4.54 | 1.34% | 6,180,545 |
| Aug 22, 2024 | 4.51 | 4.55 | 4.42 | 4.48 | 4.48 | -1.32% | 4,348,425 |
| Aug 21, 2024 | 4.68 | 4.68 | 4.53 | 4.54 | 4.54 | -1.73% | 5,115,768 |
| Aug 20, 2024 | 4.41 | 4.66 | 4.38 | 4.62 | 4.62 | 3.59% | 9,223,327 |
| Aug 19, 2024 | 4.48 | 4.51 | 4.36 | 4.46 | 4.46 | -0.89% | 8,778,905 |
| Aug 16, 2024 | 4.46 | 4.56 | 4.43 | 4.50 | 4.50 | 0.90% | 6,517,352 |
| Aug 15, 2024 | 4.45 | 4.50 | 4.41 | 4.46 | 4.46 | 0.45% | 5,003,575 |
| Aug 14, 2024 | 4.60 | 4.63 | 4.44 | 4.44 | 4.44 | -2.84% | 7,586,098 |
| Aug 13, 2024 | 4.73 | 4.76 | 4.55 | 4.57 | 4.57 | -3.38% | 6,318,232 |
| Aug 12, 2024 | 4.71 | 4.84 | 4.65 | 4.73 | 4.73 | 0.64% | 7,799,466 |
| Aug 9, 2024 | 4.60 | 4.73 | 4.48 | 4.70 | 4.70 | 2.17% | 11,616,652 |
| Aug 8, 2024 | 4.49 | 4.77 | 4.19 | 4.60 | 4.60 | 0.88% | 13,503,861 |
| Aug 7, 2024 | 4.70 | 4.72 | 4.46 | 4.56 | 4.56 | -0.87% | 20,722,628 |
| Aug 6, 2024 | 4.52 | 4.69 | 4.47 | 4.60 | 4.60 | 2.00% | 7,720,982 |
| Aug 5, 2024 | 4.19 | 4.57 | 4.15 | 4.51 | 4.51 | -1.31% | 15,763,691 |
| Aug 2, 2024 | 4.65 | 4.70 | 4.55 | 4.57 | 4.57 | -4.39% | 14,100,422 |
| Aug 1, 2024 | 4.71 | 4.89 | 4.71 | 4.78 | 4.78 | 0.84% | 15,210,192 |
| Jul 31, 2024 | 4.69 | 4.83 | 4.69 | 4.74 | 4.74 | 1.07% | 9,369,485 |
| Jul 30, 2024 | 4.67 | 4.80 | 4.65 | 4.69 | 4.69 | - | 8,524,612 |
| Jul 29, 2024 | 4.70 | 4.86 | 4.65 | 4.69 | 4.69 | 0.64% | 14,456,111 |
| Jul 26, 2024 | 4.35 | 4.77 | 4.35 | 4.66 | 4.66 | 8.62% | 12,882,536 |
| Jul 25, 2024 | 4.29 | 4.40 | 4.20 | 4.29 | 4.29 | - | 7,450,891 |
| Jul 24, 2024 | 4.25 | 4.51 | 4.20 | 4.29 | 4.29 | -7.14% | 19,515,857 |
| Jul 23, 2024 | 4.68 | 4.70 | 4.58 | 4.62 | 4.62 | -1.28% | 10,798,641 |
| Jul 22, 2024 | 4.66 | 4.74 | 4.60 | 4.68 | 4.68 | 1.74% | 5,412,233 |
| Jul 19, 2024 | 4.69 | 4.77 | 4.59 | 4.60 | 4.60 | -1.50% | 4,162,510 |
| Jul 18, 2024 | 4.73 | 4.86 | 4.62 | 4.67 | 4.67 | -1.89% | 4,504,187 |
| Jul 17, 2024 | 4.91 | 4.94 | 4.72 | 4.76 | 4.76 | -4.61% | 12,765,302 |
| Jul 16, 2024 | 4.91 | 5.06 | 4.89 | 4.99 | 4.99 | 1.84% | 11,805,259 |
| Jul 15, 2024 | 4.69 | 4.91 | 4.65 | 4.90 | 4.90 | 4.03% | 7,522,404 |
| Jul 12, 2024 | 4.84 | 4.85 | 4.53 | 4.71 | 4.71 | -1.05% | 9,218,853 |
| Jul 11, 2024 | 4.59 | 4.92 | 4.59 | 4.76 | 4.76 | 3.48% | 15,435,221 |
| Jul 10, 2024 | 4.55 | 4.64 | 4.54 | 4.60 | 4.60 | 0.44% | 8,134,078 |
| Jul 9, 2024 | 4.51 | 4.64 | 4.51 | 4.58 | 4.58 | 1.10% | 7,537,859 |
| Jul 8, 2024 | 4.55 | 4.66 | 4.48 | 4.53 | 4.53 | - | 8,940,613 |
| Jul 5, 2024 | 4.32 | 4.55 | 4.32 | 4.53 | 4.53 | 3.90% | 5,499,669 |