Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.210
0.00 (0.00%)
At close: Oct 6, 2026, 4:00 PM EDT
1.230
+0.020 (1.65%)
Pre-market: Oct 7, 2026, 6:24 AM EDT
Geron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | - | 5,718,150 |
| Oct 5, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 5,926,538 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 14,717,518 |
| Oct 1, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 9,872,052 |
| Sep 30, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 9,412,983 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 12,498,969 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 9,974,090 |
| Sep 25, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 10,302,825 |
| Sep 24, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 1.61% | 6,413,404 |
| Sep 23, 2026 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -5.34% | 10,925,293 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 6,215,161 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 5,897,021 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 17,244,691 |
| Sep 17, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 2.33% | 9,819,461 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 11,439,985 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 16,486,722 |
| Sep 14, 2026 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 12,124,515 |
| Sep 11, 2026 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -1.46% | 9,867,666 |
| Sep 10, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 7,694,587 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.40 | 1.40 | 1.40 | -7.28% | 9,244,762 |
| Sep 8, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -3.82% | 8,306,118 |
| Sep 4, 2026 | 1.49 | 1.59 | 1.46 | 1.57 | 1.57 | 3.97% | 11,478,945 |
| Sep 3, 2026 | 1.58 | 1.60 | 1.48 | 1.51 | 1.51 | -5.03% | 14,234,297 |
| Sep 2, 2026 | 1.49 | 1.62 | 1.48 | 1.59 | 1.59 | 7.43% | 26,890,023 |
| Sep 1, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 7,886,442 |
| Aug 31, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -1.32% | 7,247,301 |
| Aug 28, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 7,416,982 |
| Aug 27, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | - | 7,883,188 |
| Aug 26, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 9,123,636 |
| Aug 25, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | 1.97% | 9,843,888 |
| Aug 24, 2026 | 1.53 | 1.55 | 1.44 | 1.52 | 1.52 | - | 13,109,416 |
| Aug 21, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 4,433,504 |
| Aug 20, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 5,987,863 |
| 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 |