Canada markets open in 6 hours 15 minutes

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.7300+0.0400 (+1.08%)
At close: 04:00PM EDT
3.7100 -0.02 (-0.54%)
After hours: 07:10PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20243.71003.80003.61003.73003.73008,206,200
Apr 19, 20243.71003.84003.55003.69003.69008,226,200
Apr 18, 20243.71003.88003.64003.73003.73009,740,400
Apr 17, 20243.63003.80003.63003.68003.68009,649,800
Apr 16, 20243.45003.60003.42003.58003.58006,440,000
Apr 15, 20243.67003.71003.40003.45003.450011,913,600
Apr 12, 20243.80004.05003.58003.64003.640022,359,300
Apr 11, 20243.45003.79003.44003.77003.770018,557,900
Apr 10, 20243.34003.52003.27003.44003.440012,913,800
Apr 09, 20243.33003.45003.25003.43003.43007,599,600
Apr 08, 20243.32003.37003.22003.33003.330010,084,500
Apr 05, 20243.16003.35003.15003.32003.32007,926,000
Apr 04, 20243.22003.30003.15003.21003.21008,457,500
Apr 03, 20243.09003.26003.05003.21003.210013,239,100
Apr 02, 20243.14003.26003.06003.10003.10009,299,900
Apr 01, 20243.27003.35003.15003.17003.17007,247,800
Mar 28, 20243.32003.34003.27003.30003.30006,213,200
Mar 27, 20243.31003.34003.18003.31003.310010,654,700
Mar 26, 20243.28003.34003.24003.30003.300013,009,700
Mar 25, 20243.30003.38003.24003.26003.26008,643,000
Mar 22, 20243.31003.37003.25003.31003.31006,912,100
Mar 21, 20243.48003.50003.25003.33003.330013,955,700
Mar 20, 20243.22003.49003.17003.44003.440015,560,700
Mar 19, 20243.24003.41003.06003.26003.260016,555,600
Mar 18, 20243.35003.38003.00003.18003.180024,806,500
Mar 15, 20243.00003.49003.00003.36003.3600111,586,500
Mar 14, 20241.75001.75001.75001.75001.750013,757,000
Mar 13, 20241.83001.85001.64001.75001.750020,827,000
Mar 12, 20241.93002.24001.69001.88001.880061,220,100
Mar 11, 20242.26002.44002.03002.14002.140024,340,500
Mar 08, 20242.10002.28002.08002.25002.25009,010,500
Mar 07, 20242.14002.18002.06002.10002.10005,755,600
Mar 06, 20242.12002.18002.07002.10002.100010,839,700
Mar 05, 20242.09002.19002.06002.09002.09008,846,500
Mar 04, 20242.26002.28002.07002.08002.08008,210,000
Mar 01, 20242.03002.30002.02002.26002.260013,531,300
Feb 29, 20242.02002.20002.00002.00002.00009,275,100
Feb 28, 20242.10002.32001.94001.95001.950013,461,400
Feb 27, 20242.10002.15002.05002.07002.070011,051,000
Feb 26, 20241.99002.09001.97002.07002.07008,781,900
Feb 23, 20241.97002.00001.94001.96001.96003,796,400
Feb 22, 20241.96001.99001.91001.97001.97005,545,600
Feb 21, 20241.95002.00001.91001.93001.93005,338,500
Feb 20, 20242.02002.09001.92001.95001.95008,061,200
Feb 16, 20242.09002.09002.00002.01002.01006,368,400
Feb 15, 20242.11002.14002.07002.09002.09006,733,000
Feb 14, 20242.20002.22002.08002.10002.10007,863,600
Feb 13, 20242.30002.34002.07002.07002.070011,165,300
Feb 12, 20242.10002.41002.10002.37002.370018,952,000
Feb 09, 20241.92002.12001.92002.11002.11008,430,900
Feb 08, 20241.90001.93001.87001.91001.91004,353,900
Feb 07, 20241.90001.92001.83001.89001.89004,312,600
Feb 06, 20241.82001.92001.80001.89001.89005,979,300
Feb 05, 20241.87001.90001.81001.82001.820012,194,600
Feb 02, 20241.90001.91001.82001.83001.83007,643,100
Feb 01, 20241.91001.97001.85001.92001.920010,897,400
Jan 31, 20242.03002.04001.84001.84001.840011,845,600
Jan 30, 20242.07002.12002.00002.01002.010010,352,200
Jan 29, 20242.17002.17002.02002.11002.11007,856,000
Jan 26, 20242.16002.21002.12002.16002.16005,116,500
Jan 25, 20242.09002.19002.09002.16002.16004,408,400
Jan 24, 20242.14002.16002.07002.08002.08006,140,700
Jan 23, 20242.04002.17002.04002.13002.13008,756,400
Jan 22, 20241.91002.05001.90002.04002.04004,661,000
Jan 19, 20241.90001.91001.85001.89001.89003,025,400
Jan 18, 20241.92001.92001.85001.88001.88003,516,200
Jan 17, 20241.96001.97001.87001.92001.92004,379,600
Jan 16, 20242.03002.04001.96001.97001.97004,453,200
Jan 12, 20242.06002.12002.01002.03002.03002,860,500
Jan 11, 20242.06002.06001.98002.01002.01005,675,100
Jan 10, 20242.10002.19002.04002.08002.08003,052,500
Jan 09, 20242.11002.16002.05002.11002.11005,317,100
Jan 08, 20242.00002.16001.97002.15002.15005,469,100
Jan 05, 20242.10002.10001.97002.01002.01004,818,500
Jan 04, 20242.03002.14002.01002.09002.09005,201,300
Jan 03, 20242.14002.14001.99002.01002.01006,953,600
Jan 02, 20242.10002.23002.08002.14002.14004,810,200
Dec 29, 20232.15002.18002.10002.11002.11004,268,000
Dec 28, 20232.21002.21002.10002.15002.15008,045,600
Dec 27, 20232.34002.37002.15002.18002.18009,663,100
Dec 26, 20232.32002.36002.28002.31002.31006,017,800
Dec 22, 20232.25002.34002.24002.29002.29004,686,100
Dec 21, 20232.20002.26002.19002.24002.24004,055,000
Dec 20, 20232.26002.30002.14002.16002.16006,332,900
Dec 19, 20232.20002.32002.19002.30002.30008,833,900
Dec 18, 20232.25002.27002.14002.17002.17004,894,100
Dec 15, 20232.24002.32002.18002.25002.250012,540,800
Dec 14, 20232.09002.22002.06002.21002.21009,862,400
Dec 13, 20231.96002.09001.91002.09002.09005,414,900
Dec 12, 20231.95001.98001.87001.97001.97003,733,700
Dec 11, 20232.07002.07001.88001.93001.93004,923,500
Dec 08, 20232.07002.10002.02002.07002.07003,455,200
Dec 07, 20232.00002.11001.96002.09002.09005,343,600
Dec 06, 20231.98002.04001.94001.99001.99006,168,400
Dec 05, 20231.86001.98001.83001.96001.96003,736,100
Dec 04, 20232.10002.11001.83001.86001.860013,194,400
Dec 01, 20231.92002.00001.87001.99001.99004,090,600
Nov 30, 20231.95002.03001.89001.93001.93006,590,200
Nov 29, 20231.92002.04001.91001.95001.95002,916,900
Nov 28, 20231.89001.94001.85001.91001.91002,217,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...