Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.090
-0.060 (-5.22%)
At close: Nov 5, 2025, 4:00 PM EST
1.110
+0.020 (1.83%)
Pre-market: Nov 6, 2025, 7:04 AM EST
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.10 | 1.14 | 1.04 | 1.09 | 1.09 | -5.22% | 16,716,162 |
| 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 |
| Sep 25, 2025 | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | -4.51% | 5,546,270 |
| Sep 24, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 4,495,832 |
| Sep 23, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | 0.75% | 4,797,978 |
| Sep 22, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 3,552,734 |
| Sep 19, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | - | 26,323,284 |
| Sep 18, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 3.94% | 4,170,709 |
| Sep 17, 2025 | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | 1.60% | 6,399,099 |
| Sep 16, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 10,708,197 |
| Sep 15, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | - | 4,282,830 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 4,255,245 |
| Sep 11, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 4,561,666 |
| Sep 10, 2025 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -5.15% | 6,907,678 |
| Sep 9, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 4,678,403 |
| Sep 8, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 5,195,147 |
| Sep 5, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 5,109,051 |
| Sep 4, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 5,229,328 |
| Sep 3, 2025 | 1.46 | 1.48 | 1.38 | 1.40 | 1.40 | -4.76% | 9,027,322 |
| Sep 2, 2025 | 1.40 | 1.52 | 1.39 | 1.47 | 1.47 | 5.00% | 11,797,380 |
| Aug 29, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 3,413,073 |
| Aug 28, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 1.42% | 4,026,995 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 4,470,855 |