Geron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.39	1.46	1.38	1.39	1.39	-	32,010,753
May 8, 2026	1.50	1.54	1.38	1.39	1.39	-4.79%	12,746,103
May 7, 2026	1.56	1.58	1.42	1.46	1.46	-7.59%	17,376,688
May 6, 2026	1.66	1.73	1.55	1.58	1.58	-4.24%	21,462,827
May 5, 2026	1.60	1.66	1.57	1.65	1.65	5.10%	15,760,554
May 4, 2026	1.56	1.60	1.54	1.57	1.57	-0.63%	9,965,157
May 1, 2026	1.55	1.60	1.53	1.58	1.58	2.60%	9,101,912
Apr 30, 2026	1.51	1.55	1.50	1.54	1.54	1.99%	11,190,015
Apr 29, 2026	1.50	1.52	1.48	1.51	1.51	-	12,001,441
Apr 28, 2026	1.52	1.57	1.50	1.51	1.51	-1.31%	9,451,723
Apr 27, 2026	1.50	1.59	1.50	1.53	1.53	2.00%	12,325,288
Apr 24, 2026	1.52	1.54	1.49	1.50	1.50	-	12,931,535
Apr 23, 2026	1.54	1.57	1.50	1.50	1.50	-3.23%	8,988,733
Apr 22, 2026	1.53	1.57	1.51	1.55	1.55	3.33%	16,683,716
Apr 21, 2026	1.55	1.56	1.47	1.50	1.50	-3.85%	15,757,209
Apr 20, 2026	1.66	1.69	1.55	1.56	1.56	-7.14%	21,052,060
Apr 17, 2026	1.72	1.74	1.66	1.68	1.68	-0.59%	23,705,606
Apr 16, 2026	1.70	1.71	1.65	1.69	1.69	-	8,451,345
Apr 15, 2026	1.77	1.77	1.68	1.69	1.69	-4.52%	21,002,983
Apr 14, 2026	1.75	1.80	1.74	1.77	1.77	2.31%	17,827,990
Apr 13, 2026	1.66	1.76	1.65	1.73	1.73	3.59%	23,450,019
Apr 10, 2026	1.78	1.79	1.66	1.67	1.67	-5.11%	16,569,452
Apr 9, 2026	1.71	1.77	1.68	1.76	1.76	2.92%	17,943,764
Apr 8, 2026	1.81	1.82	1.67	1.71	1.71	-1.72%	20,090,978
Apr 7, 2026	1.74	1.84	1.72	1.74	1.74	-0.57%	17,091,711
Apr 6, 2026	1.66	1.79	1.66	1.75	1.75	5.42%	39,279,049
Apr 2, 2026	1.61	1.69	1.59	1.66	1.66	-	33,581,583
Apr 1, 2026	1.51	1.66	1.50	1.66	1.66	11.41%	26,477,827
Mar 31, 2026	1.43	1.50	1.43	1.49	1.49	5.67%	14,404,601
Mar 30, 2026	1.40	1.43	1.38	1.41	1.41	0.71%	16,680,009
Mar 27, 2026	1.51	1.54	1.40	1.40	1.40	-9.09%	19,254,006
Mar 26, 2026	1.54	1.60	1.53	1.54	1.54	-1.91%	19,706,518
Mar 25, 2026	1.55	1.59	1.53	1.57	1.57	3.97%	14,540,203
Mar 24, 2026	1.50	1.53	1.48	1.51	1.51	-1.95%	17,645,244
Mar 23, 2026	1.50	1.61	1.47	1.54	1.54	5.48%	19,754,109
Mar 20, 2026	1.55	1.55	1.45	1.46	1.46	-5.81%	39,135,225
Mar 19, 2026	1.53	1.56	1.44	1.55	1.55	-	22,187,158
Mar 18, 2026	1.63	1.63	1.54	1.55	1.55	-4.32%	15,074,043
Mar 17, 2026	1.68	1.70	1.62	1.62	1.62	-1.82%	10,937,759
Mar 16, 2026	1.59	1.72	1.59	1.65	1.65	4.43%	13,708,009
Mar 13, 2026	1.62	1.63	1.57	1.58	1.58	-1.25%	13,663,998
Mar 12, 2026	1.63	1.67	1.53	1.60	1.60	-3.61%	24,741,630
Mar 11, 2026	1.61	1.72	1.58	1.66	1.66	1.84%	20,746,870
Mar 10, 2026	1.62	1.66	1.57	1.63	1.63	0.62%	21,640,582
Mar 9, 2026	1.50	1.63	1.50	1.62	1.62	5.88%	13,291,106
Mar 6, 2026	1.40	1.60	1.40	1.53	1.53	7.75%	18,971,081
Mar 5, 2026	1.46	1.48	1.41	1.42	1.42	-3.40%	17,966,564
Mar 4, 2026	1.45	1.51	1.40	1.47	1.47	2.08%	16,756,933
Mar 3, 2026	1.51	1.54	1.42	1.44	1.44	-7.10%	21,445,979
Mar 2, 2026	1.60	1.65	1.54	1.55	1.55	-7.74%	14,503,997