Geron Corporation (GERN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 4.3000 | 4.5700 | 4.3000 | 4.4100 | 4.4100 | 8,349,600 |
| Sept 06, 2024 | 4.2700 | 4.3400 | 4.2100 | 4.2500 | 4.2500 | 5,764,300 |
| Sept 05, 2024 | 4.2700 | 4.3400 | 4.2300 | 4.2800 | 4.2800 | 4,816,600 |
| Sept 04, 2024 | 4.3600 | 4.3900 | 4.2400 | 4.2900 | 4.2900 | 7,642,700 |
| Sept 03, 2024 | 4.7400 | 4.7400 | 4.2100 | 4.4000 | 4.4000 | 20,321,700 |
| Aug 30, 2024 | 4.5600 | 4.7900 | 4.5500 | 4.7500 | 4.7500 | 11,116,000 |
| Aug 29, 2024 | 4.5100 | 4.6700 | 4.5100 | 4.5600 | 4.5600 | 6,636,800 |
| Aug 28, 2024 | 4.6500 | 4.6800 | 4.4600 | 4.5100 | 4.5100 | 4,047,800 |
| Aug 27, 2024 | 4.5400 | 4.7100 | 4.5100 | 4.6600 | 4.6600 | 6,645,900 |
| Aug 26, 2024 | 4.5300 | 4.6100 | 4.4700 | 4.5600 | 4.5600 | 4,725,100 |
| Aug 23, 2024 | 4.5200 | 4.5900 | 4.4800 | 4.5400 | 4.5400 | 6,180,500 |
| Aug 22, 2024 | 4.5100 | 4.5500 | 4.4200 | 4.4800 | 4.4800 | 4,348,400 |
| Aug 21, 2024 | 4.6800 | 4.6800 | 4.5300 | 4.5400 | 4.5400 | 5,115,700 |
| Aug 20, 2024 | 4.4100 | 4.6600 | 4.3800 | 4.6200 | 4.6200 | 9,223,300 |
| Aug 19, 2024 | 4.4800 | 4.5100 | 4.3600 | 4.4600 | 4.4600 | 8,778,900 |
| Aug 16, 2024 | 4.4600 | 4.5600 | 4.4300 | 4.5000 | 4.5000 | 6,517,200 |
| Aug 15, 2024 | 4.4500 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 5,003,600 |
| Aug 14, 2024 | 4.6000 | 4.6300 | 4.4400 | 4.4400 | 4.4400 | 7,586,100 |
| Aug 13, 2024 | 4.7300 | 4.7600 | 4.5500 | 4.5700 | 4.5700 | 6,318,200 |
| Aug 12, 2024 | 4.7100 | 4.8400 | 4.6500 | 4.7300 | 4.7300 | 7,799,500 |
| Aug 09, 2024 | 4.6000 | 4.7300 | 4.4700 | 4.7000 | 4.7000 | 11,616,700 |
| Aug 08, 2024 | 4.4900 | 4.7600 | 4.1900 | 4.6000 | 4.6000 | 13,503,900 |
| Aug 07, 2024 | 4.7000 | 4.7200 | 4.4600 | 4.5600 | 4.5600 | 20,722,600 |
| Aug 06, 2024 | 4.5200 | 4.6900 | 4.4700 | 4.6000 | 4.6000 | 7,721,000 |
| Aug 05, 2024 | 4.1900 | 4.5700 | 4.1500 | 4.5100 | 4.5100 | 15,763,700 |
| Aug 02, 2024 | 4.6500 | 4.7000 | 4.5500 | 4.5700 | 4.5700 | 14,100,400 |
| Aug 01, 2024 | 4.7100 | 4.8900 | 4.7100 | 4.7800 | 4.7800 | 15,210,200 |
| Jul 31, 2024 | 4.6900 | 4.8300 | 4.6900 | 4.7400 | 4.7400 | 9,369,300 |
| Jul 30, 2024 | 4.6700 | 4.8000 | 4.6400 | 4.6900 | 4.6900 | 8,524,600 |
| Jul 29, 2024 | 4.7000 | 4.8600 | 4.6500 | 4.6900 | 4.6900 | 14,456,100 |
| Jul 26, 2024 | 4.3500 | 4.7700 | 4.3500 | 4.6600 | 4.6600 | 12,882,500 |
| Jul 25, 2024 | 4.2900 | 4.3900 | 4.2000 | 4.2900 | 4.2900 | 7,450,700 |
| Jul 24, 2024 | 4.2500 | 4.5100 | 4.2000 | 4.2900 | 4.2900 | 19,515,900 |
| Jul 23, 2024 | 4.6800 | 4.7000 | 4.5800 | 4.6200 | 4.6200 | 10,798,600 |
| Jul 22, 2024 | 4.6600 | 4.7400 | 4.6000 | 4.6800 | 4.6800 | 5,412,200 |
| Jul 19, 2024 | 4.6800 | 4.7600 | 4.5900 | 4.6000 | 4.6000 | 4,162,500 |
| Jul 18, 2024 | 4.7300 | 4.8600 | 4.6200 | 4.6700 | 4.6700 | 4,504,200 |
| Jul 17, 2024 | 4.9100 | 4.9400 | 4.7200 | 4.7600 | 4.7600 | 12,765,300 |
| Jul 16, 2024 | 4.9100 | 5.0600 | 4.8900 | 4.9900 | 4.9900 | 11,805,300 |
| Jul 15, 2024 | 4.6900 | 4.9100 | 4.6500 | 4.9000 | 4.9000 | 7,522,400 |
| Jul 12, 2024 | 4.8400 | 4.8500 | 4.5300 | 4.7100 | 4.7100 | 9,218,900 |
| Jul 11, 2024 | 4.5900 | 4.9200 | 4.5900 | 4.7600 | 4.7600 | 15,434,500 |
| Jul 10, 2024 | 4.5500 | 4.6400 | 4.5400 | 4.6000 | 4.6000 | 8,134,100 |
| Jul 09, 2024 | 4.5100 | 4.6400 | 4.5100 | 4.5800 | 4.5800 | 7,537,500 |
| Jul 08, 2024 | 4.5500 | 4.6600 | 4.4800 | 4.5300 | 4.5300 | 8,940,600 |
| Jul 05, 2024 | 4.3200 | 4.5500 | 4.3200 | 4.5300 | 4.5300 | 5,499,700 |
| Jul 03, 2024 | 4.2000 | 4.4100 | 4.2000 | 4.3600 | 4.3600 | 3,225,300 |
| Jul 02, 2024 | 4.3400 | 4.3700 | 4.1600 | 4.1700 | 4.1700 | 6,077,500 |
| Jul 01, 2024 | 4.2400 | 4.4900 | 4.2400 | 4.3400 | 4.3400 | 8,007,700 |
| Jun 28, 2024 | 4.4800 | 4.4800 | 4.1800 | 4.2400 | 4.2400 | 19,541,300 |
| Jun 27, 2024 | 4.4300 | 4.5000 | 4.3600 | 4.4400 | 4.4400 | 5,717,900 |
| Jun 26, 2024 | 4.5000 | 4.5000 | 4.2800 | 4.4500 | 4.4500 | 9,585,800 |
| Jun 25, 2024 | 4.5600 | 4.7400 | 4.5000 | 4.5200 | 4.5200 | 9,156,800 |
| Jun 24, 2024 | 4.6500 | 4.6900 | 4.5300 | 4.5900 | 4.5900 | 8,721,400 |
| Jun 21, 2024 | 4.4300 | 4.6600 | 4.4000 | 4.6500 | 4.6500 | 24,545,100 |
| Jun 20, 2024 | 4.4500 | 4.5100 | 4.3400 | 4.4600 | 4.4600 | 8,003,900 |
| Jun 18, 2024 | 4.6600 | 4.6700 | 4.3100 | 4.4900 | 4.4900 | 16,092,000 |
| Jun 17, 2024 | 4.8300 | 4.8600 | 4.6400 | 4.6700 | 4.6700 | 12,311,900 |
| Jun 14, 2024 | 4.8600 | 5.0200 | 4.8200 | 4.8700 | 4.8700 | 11,441,100 |
| Jun 13, 2024 | 5.0500 | 5.0900 | 4.8000 | 4.8800 | 4.8800 | 14,393,200 |
| Jun 12, 2024 | 5.2000 | 5.3400 | 5.0400 | 5.0900 | 5.0900 | 10,663,300 |
| Jun 11, 2024 | 5.0000 | 5.3300 | 4.9700 | 5.0900 | 5.0900 | 21,776,300 |
| Jun 10, 2024 | 4.5800 | 5.0800 | 4.5100 | 5.0400 | 5.0400 | 36,853,600 |
| Jun 07, 2024 | 4.4600 | 5.1500 | 4.4500 | 4.5900 | 4.5900 | 98,937,900 |
| Jun 06, 2024 | 3.9600 | 3.9900 | 3.8400 | 3.8900 | 3.8900 | 5,827,400 |
| Jun 05, 2024 | 4.0300 | 4.0500 | 3.8300 | 4.0000 | 4.0000 | 7,321,800 |
| Jun 04, 2024 | 3.8700 | 4.0200 | 3.7600 | 3.9900 | 3.9900 | 16,387,900 |
| Jun 03, 2024 | 3.6700 | 3.9200 | 3.6300 | 3.8300 | 3.8300 | 11,392,800 |
| May 31, 2024 | 3.5000 | 3.6600 | 3.5000 | 3.5500 | 3.5500 | 10,703,100 |
| May 30, 2024 | 3.3500 | 3.4800 | 3.2300 | 3.4700 | 3.4700 | 8,709,200 |
| May 29, 2024 | 3.3100 | 3.3600 | 3.2300 | 3.3200 | 3.3200 | 8,532,700 |
| May 28, 2024 | 3.4700 | 3.5200 | 3.3000 | 3.3500 | 3.3500 | 9,369,600 |
| May 24, 2024 | 3.5300 | 3.5400 | 3.4400 | 3.4800 | 3.4800 | 6,997,000 |
| May 23, 2024 | 3.6700 | 3.6800 | 3.4600 | 3.4900 | 3.4900 | 9,227,100 |
| May 22, 2024 | 3.6800 | 3.7300 | 3.6100 | 3.6600 | 3.6600 | 5,854,600 |
| May 21, 2024 | 3.7000 | 3.8200 | 3.6700 | 3.7000 | 3.7000 | 4,668,300 |
| May 20, 2024 | 3.8300 | 3.8400 | 3.7100 | 3.7300 | 3.7300 | 5,545,700 |
| May 17, 2024 | 3.9100 | 3.9800 | 3.7400 | 3.8100 | 3.8100 | 6,922,200 |
| May 16, 2024 | 3.8900 | 3.9300 | 3.8200 | 3.9000 | 3.9000 | 5,629,900 |
| May 15, 2024 | 3.7500 | 3.9300 | 3.7100 | 3.9000 | 3.9000 | 7,311,600 |
| May 14, 2024 | 3.7300 | 3.8300 | 3.6700 | 3.6800 | 3.6800 | 6,284,500 |
| May 13, 2024 | 3.8500 | 3.8800 | 3.7200 | 3.7400 | 3.7400 | 5,609,700 |
| May 10, 2024 | 3.9200 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 4,365,100 |
| May 09, 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8800 | 3.8800 | 5,618,200 |
| May 08, 2024 | 3.8500 | 3.9000 | 3.7800 | 3.8100 | 3.8100 | 8,906,300 |
| May 07, 2024 | 3.7800 | 3.8900 | 3.7400 | 3.8700 | 3.8700 | 5,072,700 |
| May 06, 2024 | 3.9500 | 3.9500 | 3.6800 | 3.7300 | 3.7300 | 6,693,700 |
| May 03, 2024 | 4.0000 | 4.0200 | 3.7400 | 3.9300 | 3.9300 | 8,439,300 |
| May 02, 2024 | 4.1400 | 4.2000 | 3.8400 | 3.9500 | 3.9500 | 10,279,800 |
| May 01, 2024 | 3.9700 | 4.2100 | 3.8800 | 4.0800 | 4.0800 | 16,907,200 |
| Apr 30, 2024 | 4.0200 | 4.1200 | 3.9200 | 3.9300 | 3.9300 | 15,489,100 |
| Apr 29, 2024 | 3.8800 | 4.3000 | 3.7700 | 4.1400 | 4.1400 | 24,222,500 |
| Apr 26, 2024 | 3.5900 | 3.8400 | 3.5600 | 3.7900 | 3.7900 | 7,876,600 |
| Apr 25, 2024 | 3.5400 | 3.6000 | 3.3600 | 3.5600 | 3.5600 | 9,073,300 |
| Apr 24, 2024 | 3.5300 | 3.7100 | 3.5100 | 3.5800 | 3.5800 | 6,967,000 |
| Apr 23, 2024 | 3.7200 | 3.8200 | 3.4900 | 3.5000 | 3.5000 | 10,388,400 |
| Apr 22, 2024 | 3.7100 | 3.8000 | 3.6100 | 3.7300 | 3.7300 | 8,217,000 |
| Apr 19, 2024 | 3.7100 | 3.8400 | 3.5500 | 3.6900 | 3.6900 | 8,226,200 |
| Apr 18, 2024 | 3.7100 | 3.8800 | 3.6400 | 3.7300 | 3.7300 | 9,740,400 |
| Apr 17, 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6800 | 3.6800 | 9,649,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.