Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.310
+0.040 (3.15%)
At close: Dec 5, 2025, 4:00 PM EST
1.300
-0.010 (-0.76%)
After-hours: Dec 5, 2025, 7:24 PM EST
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 4,655,192 |
| Dec 4, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | - | 3,613,403 |
| Dec 3, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 6,729,198 |
| Dec 2, 2025 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 6,607,876 |
| Dec 1, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 6,422,876 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 4,205,084 |
| Nov 26, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 6,233,063 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 6,239,539 |
| Nov 24, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 7,015,382 |
| Nov 21, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 7,302,636 |
| Nov 20, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 12,196,693 |
| 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 |
| Nov 12, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 6,462,828 |
| Nov 11, 2025 | 1.16 | 1.26 | 1.15 | 1.25 | 1.25 | 7.76% | 12,375,200 |
| Nov 10, 2025 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 8.41% | 16,683,987 |
| Nov 7, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 12,141,822 |
| Nov 6, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 8,283,491 |
| Nov 5, 2025 | 1.10 | 1.14 | 1.04 | 1.09 | 1.09 | -5.22% | 16,738,730 |
| Nov 4, 2025 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 13,369,824 |
| Nov 3, 2025 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 10,294,219 |
| Oct 31, 2025 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 5,292,838 |
| Oct 30, 2025 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 3,644,921 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 5,014,783 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | - | 4,787,448 |
| Oct 27, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 5,450,587 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 11,634,899 |
| Oct 23, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 3,326,267 |
| Oct 22, 2025 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 6,509,643 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 7,500,312 |
| Oct 20, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 5.83% | 6,468,695 |
| Oct 17, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 5,249,189 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 8,991,326 |
| Oct 15, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 10,999,146 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | -2.36% | 9,331,788 |
| Oct 13, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 12,084,308 |
| Oct 10, 2025 | 1.41 | 1.45 | 1.30 | 1.31 | 1.31 | -5.76% | 9,726,326 |
| Oct 9, 2025 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | 0.72% | 7,830,460 |
| Oct 8, 2025 | 1.31 | 1.39 | 1.28 | 1.38 | 1.38 | 6.98% | 7,653,773 |
| Oct 7, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 4,610,669 |
| Oct 6, 2025 | 1.35 | 1.37 | 1.27 | 1.28 | 1.28 | -5.19% | 8,908,708 |
| Oct 3, 2025 | 1.40 | 1.48 | 1.34 | 1.35 | 1.35 | -2.17% | 11,070,523 |
| Oct 2, 2025 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 4,152,553 |
| Oct 1, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 2.92% | 5,379,831 |
| Sep 30, 2025 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 4.58% | 7,220,324 |
| Sep 29, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 3,795,206 |
| Sep 26, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 5,412,504 |