Canada markets open in 7 hours 24 minutes

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.0700-0.0200 (-0.96%)
At close: 04:00PM EST
2.1000 +0.03 (+1.45%)
After hours: 07:59PM EST
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 27, 20231.97001.97001.89001.91001.91002,277,200
Nov 24, 20231.97002.02001.94001.97001.97001,566,800
Nov 22, 20231.93001.98001.90001.95001.95002,224,300
Nov 21, 20232.00002.05001.92001.92001.92002,948,200
Nov 20, 20231.97002.02001.94002.01002.01002,775,500
Nov 17, 20231.88001.99001.86001.97001.97005,254,300
Nov 16, 20231.93001.94001.81001.87001.87005,972,100
Nov 15, 20231.92002.07001.91001.94001.94005,458,700
Nov 14, 20231.82001.92001.82001.91001.91007,386,600
Nov 13, 20231.74001.81001.68001.80001.80006,989,800
Nov 10, 20231.78001.79001.71001.74001.74008,568,000
Nov 09, 20231.86001.89001.72001.75001.75004,809,200
Nov 08, 20231.93001.97001.84001.85001.85002,991,800
Nov 07, 20231.89001.93001.83001.91001.91003,561,200
Nov 06, 20231.99002.02001.80001.85001.850010,847,300
Nov 03, 20231.76002.01001.76001.98001.98005,338,500
Nov 02, 20231.93002.01001.75001.78001.78005,516,600
Nov 01, 20231.91001.96001.88001.93001.93003,964,700
Oct 31, 20231.91001.94001.85001.90001.90003,101,700
Oct 30, 20231.80001.91001.80001.91001.91002,888,900
Oct 27, 20231.83001.83001.77001.79001.79004,462,700
Oct 26, 20231.84001.89001.77001.82001.82005,703,600
Oct 25, 20231.80001.85001.75001.82001.82007,752,600
Oct 24, 20231.80001.86001.80001.83001.83002,752,000
Oct 23, 20231.80001.83001.77001.77001.77003,487,400
Oct 20, 20231.79001.85001.73001.82001.82004,298,300
Oct 19, 20231.76001.83001.75001.77001.77002,959,200
Oct 18, 20231.84001.85001.75001.77001.77003,520,600
Oct 17, 20231.91001.94001.84001.85001.85003,433,700
Oct 16, 20231.80001.91001.75001.90001.90006,690,500
Oct 13, 20231.76001.80001.74001.78001.78008,401,100
Oct 12, 20231.82001.87001.75001.75001.75006,229,700
Oct 11, 20231.90001.93001.84001.85001.85004,865,800
Oct 10, 20231.81001.92001.80001.89001.89006,694,200
Oct 09, 20231.78001.86001.76001.81001.81004,544,100
Oct 06, 20231.83001.87001.80001.81001.81004,408,300
Oct 05, 20231.78001.89001.76001.85001.85006,166,600
Oct 04, 20231.90001.92001.73001.81001.810011,257,100
Oct 03, 20231.99002.01001.85001.87001.870010,271,100
Oct 02, 20232.12002.12001.98001.99001.99008,139,600
Sept 29, 20232.11002.15002.09002.12002.12004,810,700
Sept 28, 20232.16002.19002.08002.11002.11003,527,500
Sept 27, 20232.20002.27002.13002.17002.17003,500,300
Sept 26, 20232.18002.28002.14002.16002.16004,871,100
Sept 25, 20232.14002.21002.11002.17002.17003,219,200
Sept 22, 20232.17002.20002.13002.15002.15004,117,400
Sept 21, 20232.15002.22002.12002.17002.17004,274,900
Sept 20, 20232.15002.19002.11002.14002.14004,155,000
Sept 19, 20232.19002.23002.15002.19002.19002,645,700
Sept 18, 20232.20002.25002.17002.19002.19004,473,800
Sept 15, 20232.30002.32002.18002.21002.210019,074,600
Sept 14, 20232.25002.34002.22002.30002.30004,772,100
Sept 13, 20232.34002.41002.24002.25002.250011,215,500
Sept 12, 20232.59002.66002.25002.30002.300018,501,800
Sept 11, 20232.45002.48002.28002.34002.34004,689,100
Sept 08, 20232.47002.50002.42002.45002.45004,098,500
Sept 07, 20232.45002.50002.42002.45002.45004,384,900
Sept 06, 20232.44002.47002.40002.45002.45002,746,400
Sept 05, 20232.45002.54002.43002.44002.44004,536,000
Sept 01, 20232.47002.54002.43002.48002.48007,501,700
Aug 31, 20232.38002.45002.34002.43002.43006,218,600
Aug 30, 20232.32002.38002.27002.38002.38007,516,800
Aug 29, 20232.30002.40002.22002.30002.30008,991,700
Aug 28, 20232.47002.52002.42002.44002.44003,062,300
Aug 25, 20232.33002.53002.32002.47002.47006,464,800
Aug 24, 20232.28002.35002.26002.31002.31004,578,400
Aug 23, 20232.28002.39002.26002.29002.29005,718,600
Aug 22, 20232.57002.57002.21002.28002.280012,757,600
Aug 21, 20232.68002.70002.38002.63002.63009,912,200
Aug 18, 20232.54002.70002.52002.61002.61007,800,200
Aug 17, 20232.72002.74002.54002.55002.55005,900,300
Aug 16, 20233.00003.00002.70002.70002.70006,882,000
Aug 15, 20232.89003.02002.89002.98002.98002,732,100
Aug 14, 20233.03003.03002.87002.91002.91003,493,100
Aug 11, 20233.01003.07002.99003.02003.02003,231,600
Aug 10, 20233.01003.10002.98003.01003.01003,909,300
Aug 09, 20232.96003.04002.93003.02003.02004,397,400
Aug 08, 20232.92002.99002.88002.96002.96004,066,000
Aug 07, 20232.99003.04002.88002.92002.92004,980,000
Aug 04, 20233.04003.16002.90002.96002.96008,500,700
Aug 03, 20233.20003.24003.14003.16003.16002,558,400
Aug 02, 20233.20003.22003.11003.20003.20002,355,800
Aug 01, 20233.22003.25003.18003.21003.21002,106,700
Jul 31, 20233.17003.25003.16003.24003.24002,024,800
Jul 28, 20233.03003.24003.03003.18003.18003,962,900
Jul 27, 20233.09003.10002.99003.01003.01002,869,800
Jul 26, 20232.99003.07002.98003.06003.06002,867,600
Jul 25, 20233.04003.04003.00003.00003.00001,774,800
Jul 24, 20233.07003.07002.96003.03003.03002,851,600
Jul 21, 20233.13003.18003.05003.07003.07002,705,800
Jul 20, 20233.24003.28003.09003.11003.11003,464,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...