Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.170
-0.040 (-3.31%)
At close: Jun 2, 2026, 4:00 PM EDT
1.180
+0.010 (0.85%)
Pre-market: Jun 3, 2026, 4:02 AM EDT
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 13,010,439 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 8,303,329 |
| May 29, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | - | 10,953,258 |
| May 28, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 10,080,478 |
| May 27, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 8,167,330 |
| May 26, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | - | 10,537,603 |
| May 22, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 6,746,570 |
| May 21, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | - | 8,139,339 |
| May 20, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 3.28% | 8,347,720 |
| May 19, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 10,492,714 |
| May 18, 2026 | 1.30 | 1.31 | 1.22 | 1.23 | 1.23 | -4.65% | 10,331,032 |
| May 15, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -7.86% | 16,158,372 |
| May 14, 2026 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 18,612,276 |
| May 13, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 25,244,730 |
| May 12, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 26,741,812 |
| May 11, 2026 | 1.39 | 1.46 | 1.38 | 1.39 | 1.39 | - | 32,391,608 |
| 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 |