Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.320
0.00 (0.00%)
At close: Jan 5, 2026, 4:00 PM EST
1.300
-0.020 (-1.52%)
Pre-market: Jan 6, 2026, 7:14 AM EST
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 3,474,459 |
| Jan 2, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | - | 5,649,810 |
| Dec 31, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 5,279,084 |
| Dec 30, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 3,607,378 |
| Dec 29, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | - | 4,556,792 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 3,511,496 |
| 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 |
| 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 |