Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.525
-0.025 (-1.61%)
Aug 26, 2026, 12:56 PM EDT - Market open
Geron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | 1.97% | 9,840,065 |
| Aug 24, 2026 | 1.53 | 1.55 | 1.44 | 1.52 | 1.52 | - | 13,093,680 |
| Aug 21, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 4,432,155 |
| Aug 20, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 5,987,477 |
| Aug 19, 2026 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 8,015,954 |
| Aug 18, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | - | 4,242,479 |
| Aug 17, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 8,412,319 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -4.23% | 11,157,986 |
| Aug 13, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.23% | 5,633,568 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 10,202,342 |
| Aug 11, 2026 | 1.50 | 1.65 | 1.47 | 1.63 | 1.63 | 10.14% | 12,716,754 |
| Aug 10, 2026 | 1.45 | 1.51 | 1.43 | 1.48 | 1.48 | - | 5,641,719 |
| Aug 7, 2026 | 1.57 | 1.61 | 1.46 | 1.48 | 1.48 | -5.73% | 8,885,551 |
| Aug 6, 2026 | 1.60 | 1.62 | 1.53 | 1.57 | 1.57 | -3.68% | 16,207,172 |
| Aug 5, 2026 | 1.37 | 1.63 | 1.36 | 1.63 | 1.63 | 21.64% | 36,080,015 |
| Aug 4, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 4.69% | 13,464,407 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 19,560,705 |
| Jul 31, 2026 | 1.35 | 1.37 | 1.22 | 1.29 | 1.29 | -3.73% | 19,611,828 |
| Jul 30, 2026 | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -4.29% | 19,466,252 |
| Jul 29, 2026 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 5,656,182 |
| Jul 28, 2026 | 1.48 | 1.53 | 1.41 | 1.45 | 1.45 | -2.03% | 5,043,308 |
| Jul 27, 2026 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 4.23% | 8,915,738 |
| Jul 24, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 3,292,732 |
| Jul 23, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 2.84% | 4,264,753 |
| Jul 22, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 5,693,370 |
| Jul 21, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | - | 5,143,963 |
| Jul 20, 2026 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | - | 5,209,660 |
| Jul 17, 2026 | 1.41 | 1.49 | 1.40 | 1.44 | 1.44 | 1.41% | 4,784,000 |
| Jul 16, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 6,800,693 |
| Jul 15, 2026 | 1.37 | 1.45 | 1.36 | 1.42 | 1.42 | 2.90% | 6,178,427 |
| Jul 14, 2026 | 1.42 | 1.43 | 1.35 | 1.38 | 1.38 | -2.82% | 11,736,079 |
| Jul 13, 2026 | 1.49 | 1.51 | 1.41 | 1.42 | 1.42 | -5.33% | 7,162,331 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.47 | 1.50 | 1.50 | -3.85% | 10,348,929 |
| Jul 9, 2026 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | - | 11,741,658 |
| Jul 8, 2026 | 1.47 | 1.56 | 1.46 | 1.56 | 1.56 | 4.70% | 13,532,895 |
| Jul 7, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 3.47% | 11,479,010 |
| Jul 6, 2026 | 1.36 | 1.46 | 1.36 | 1.44 | 1.44 | 5.88% | 11,315,316 |
| Jul 2, 2026 | 1.29 | 1.36 | 1.27 | 1.36 | 1.36 | 7.09% | 10,548,071 |
| Jul 1, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 9,923,008 |
| Jun 30, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 12,592,432 |
| 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 |