Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.560
+0.220 (16.42%)
Aug 5, 2026, 11:30 AM EDT - Market open
Geron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.37 | 1.62 | 1.36 | 1.59 | - | 18.66% | 11,678,226 |
| Aug 4, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 4.69% | 13,434,424 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 19,546,651 |
| Jul 31, 2026 | 1.35 | 1.37 | 1.22 | 1.29 | 1.29 | -3.73% | 19,592,164 |
| Jul 30, 2026 | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -4.29% | 19,416,542 |
| Jul 29, 2026 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 5,655,892 |
| Jul 28, 2026 | 1.48 | 1.53 | 1.41 | 1.45 | 1.45 | -2.03% | 4,906,545 |
| Jul 27, 2026 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 4.23% | 8,911,138 |
| Jul 24, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 3,289,531 |
| Jul 23, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 2.84% | 4,262,783 |
| Jul 22, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 5,671,002 |
| Jul 21, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | - | 5,084,208 |
| Jul 20, 2026 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | - | 5,207,658 |
| Jul 17, 2026 | 1.41 | 1.49 | 1.40 | 1.44 | 1.44 | 1.41% | 4,782,511 |
| Jul 16, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 6,799,199 |
| Jul 15, 2026 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 2.90% | 6,175,503 |
| Jul 14, 2026 | 1.42 | 1.43 | 1.35 | 1.38 | 1.38 | -2.82% | 11,708,155 |
| Jul 13, 2026 | 1.49 | 1.51 | 1.41 | 1.42 | 1.42 | -5.33% | 7,144,120 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.47 | 1.50 | 1.50 | -3.85% | 10,345,665 |
| Jul 9, 2026 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | - | 11,618,706 |
| Jul 8, 2026 | 1.47 | 1.56 | 1.46 | 1.56 | 1.56 | 4.70% | 13,515,999 |
| Jul 7, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 3.47% | 11,038,626 |
| Jul 6, 2026 | 1.36 | 1.46 | 1.36 | 1.44 | 1.44 | 5.88% | 11,289,524 |
| Jul 2, 2026 | 1.29 | 1.36 | 1.27 | 1.36 | 1.36 | 7.09% | 10,508,366 |
| Jul 1, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 9,911,045 |
| Jun 30, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 12,587,872 |
| Jun 29, 2026 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 14,561,547 |
| Jun 26, 2026 | 1.37 | 1.41 | 1.28 | 1.32 | 1.32 | -3.65% | 36,634,117 |
| Jun 25, 2026 | 1.38 | 1.47 | 1.36 | 1.37 | 1.37 | -1.08% | 9,546,037 |
| Jun 24, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | 2.59% | 19,234,596 |
| Jun 23, 2026 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 0.75% | 13,103,262 |
| Jun 22, 2026 | 1.28 | 1.37 | 1.27 | 1.34 | 1.34 | 6.35% | 18,713,541 |
| Jun 18, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | 2.44% | 22,995,891 |
| Jun 17, 2026 | 1.18 | 1.28 | 1.17 | 1.23 | 1.23 | 4.24% | 13,869,369 |
| Jun 16, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 10,258,721 |
| Jun 15, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | - | 9,845,350 |
| Jun 12, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 8,110,734 |
| Jun 11, 2026 | 1.10 | 1.22 | 1.08 | 1.14 | 1.14 | 3.64% | 31,746,036 |
| Jun 10, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 14,737,296 |
| Jun 9, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 13,609,303 |
| Jun 8, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 11,184,588 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 9,600,839 |
| Jun 4, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 9,830,723 |
| Jun 3, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 10,092,775 |
| Jun 2, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 13,031,778 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 8,361,141 |
| May 29, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | - | 11,696,967 |
| May 28, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 10,148,304 |
| May 27, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 8,286,826 |
| May 26, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | - | 10,873,595 |