Geron Corporation (GON.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2024 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 443 |
| May 24, 2024 | 3.2170 | 3.2170 | 3.2150 | 3.2150 | 3.2150 | 443 |
| May 23, 2024 | 3.3420 | 3.3420 | 3.2420 | 3.2420 | 3.2420 | 500 |
| May 22, 2024 | 3.3620 | 3.3960 | 3.3620 | 3.3960 | 3.3960 | 550 |
| May 21, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| May 20, 2024 | 3.4720 | 3.4720 | 3.4390 | 3.4390 | 3.4390 | 225 |
| May 17, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| May 16, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| May 15, 2024 | 3.3520 | 3.4630 | 3.3520 | 3.4630 | 3.4630 | 400 |
| May 14, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| May 13, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| May 10, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| May 09, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| May 08, 2024 | 3.5540 | 3.6980 | 3.5500 | 3.6980 | 3.6980 | 2,800 |
| May 07, 2024 | 3.4220 | 3.5000 | 3.4220 | 3.5000 | 3.5000 | 400 |
| May 06, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| May 03, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| May 02, 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| Apr 30, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Apr 29, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| Apr 26, 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| Apr 25, 2024 | 3.2830 | 3.2830 | 3.2020 | 3.2020 | 3.2020 | 2,000 |
| Apr 24, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| Apr 23, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| Apr 22, 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| Apr 19, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Apr 18, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| Apr 17, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Apr 16, 2024 | 3.2090 | 3.2740 | 3.2090 | 3.2740 | 3.2740 | 1,100 |
| Apr 15, 2024 | 3.4110 | 3.4360 | 3.4110 | 3.4360 | 3.4360 | 5 |
| Apr 12, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Apr 11, 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| Apr 10, 2024 | 3.1220 | 3.2640 | 3.1220 | 3.2640 | 3.2640 | 1,000 |
| Apr 09, 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| Apr 08, 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| Apr 05, 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| Apr 04, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Apr 03, 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| Apr 02, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Mar 28, 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| Mar 27, 2024 | 3.0240 | 3.0300 | 2.9580 | 3.0300 | 3.0300 | 1,070 |
| Mar 26, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Mar 25, 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 160 |
| Mar 22, 2024 | 3.0460 | 3.1100 | 3.0240 | 3.1100 | 3.1100 | 2,233 |
| Mar 21, 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| Mar 20, 2024 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | - |
| Mar 19, 2024 | 2.8840 | 2.9380 | 2.8840 | 2.9200 | 2.9200 | 6,600 |
| Mar 18, 2024 | 3.1160 | 3.1160 | 2.9900 | 3.0000 | 3.0000 | 2,212 |
| Mar 15, 2024 | 2.9660 | 3.1300 | 2.9660 | 3.1200 | 3.1200 | 11,300 |
| Mar 14, 2024 | 1.5810 | 1.7070 | 1.5810 | 1.7070 | 1.7070 | 938 |
| Mar 13, 2024 | 1.6820 | 1.7330 | 1.6470 | 1.6470 | 1.6470 | 1,110 |
| Mar 12, 2024 | 1.9370 | 1.9370 | 1.6080 | 1.6170 | 1.6170 | 10,000 |
| Mar 11, 2024 | 2.0460 | 2.0980 | 2.0460 | 2.0980 | 2.0980 | 400 |
| Mar 08, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| Mar 07, 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| Mar 06, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| Mar 05, 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| Mar 04, 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| Mar 01, 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| Feb 29, 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| Feb 28, 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| Feb 27, 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| Feb 26, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| Feb 23, 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| Feb 22, 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| Feb 21, 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| Feb 20, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| Feb 19, 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| Feb 16, 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| Feb 15, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| Feb 14, 2024 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
| Feb 13, 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 1,200 |
| Feb 12, 2024 | 1.9250 | 2.0080 | 1.9250 | 2.0080 | 2.0080 | 204 |
| Feb 09, 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| Feb 08, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Feb 07, 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| Feb 06, 2024 | 1.6820 | 1.7430 | 1.6820 | 1.7430 | 1.7430 | 150 |
| Feb 05, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 02, 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| Feb 01, 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| Jan 31, 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| Jan 30, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| Jan 29, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| Jan 26, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| Jan 25, 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| Jan 24, 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| Jan 23, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jan 22, 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| Jan 19, 2024 | 1.7080 | 1.7470 | 1.7080 | 1.7470 | 1.7470 | 130 |
| Jan 18, 2024 | 1.7420 | 1.7530 | 1.7420 | 1.7530 | 1.7530 | 1,000 |
| Jan 17, 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| Jan 16, 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| Jan 15, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| Jan 12, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| Jan 11, 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| Jan 10, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jan 09, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 115 |
| Jan 08, 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| Jan 05, 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| Jan 04, 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| *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.