Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
0.9685
-0.1815 (-15.78%)
At close: Oct 28, 2026, 4:00 PM EDT
0.9685
0.00 (0.00%)
Pre-market: Oct 29, 2026, 4:03 AM EDT
Geron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.04 | 1.05 | 0.84 | 0.97 | 0.97 | -15.78% | 81,724,766 |
| Oct 27, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | - | 6,709,313 |
| Oct 26, 2026 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 11,089,634 |
| Oct 23, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 11,233,211 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 7,178,600 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -6.45% | 8,915,716 |
| Oct 20, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 3,564,971 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 4,909,640 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 3,957,991 |
| Oct 15, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 3.36% | 5,678,554 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 5,428,739 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 7,578,160 |
| Oct 12, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 3,980,593 |
| Oct 9, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 0.41% | 5,639,845 |
| Oct 8, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 10,158,142 |
| Oct 7, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 5,140,511 |
| Oct 6, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | - | 5,718,149 |
| Oct 5, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 6,366,748 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 14,719,670 |
| Oct 1, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 13,255,441 |
| Sep 30, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 9,443,026 |
| 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 |