Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.630
+0.100 (6.54%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.50 | 1.61 | 1.50 | 1.62 | - | 5.88% | 11,246,038 |
| Mar 6, 2026 | 1.40 | 1.60 | 1.40 | 1.53 | 1.53 | 7.75% | 18,964,116 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -3.40% | 17,892,291 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.40 | 1.47 | 1.47 | 2.08% | 16,665,132 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -7.10% | 21,242,536 |
| Mar 2, 2026 | 1.60 | 1.65 | 1.54 | 1.55 | 1.55 | -7.74% | 14,159,105 |
| Feb 27, 2026 | 1.63 | 1.75 | 1.61 | 1.68 | 1.68 | 1.82% | 11,285,443 |
| Feb 26, 2026 | 1.72 | 1.74 | 1.54 | 1.65 | 1.65 | -4.07% | 20,961,525 |
| Feb 25, 2026 | 1.68 | 1.84 | 1.56 | 1.72 | 1.72 | -11.79% | 30,286,235 |
| Feb 24, 2026 | 1.77 | 1.97 | 1.76 | 1.95 | 1.95 | 10.17% | 23,895,651 |
| Feb 23, 2026 | 1.84 | 1.90 | 1.72 | 1.77 | 1.77 | -5.85% | 25,897,801 |
| Feb 20, 2026 | 1.90 | 1.92 | 1.79 | 1.88 | 1.88 | -2.08% | 25,231,772 |
| Feb 19, 2026 | 1.94 | 2.01 | 1.85 | 1.92 | 1.92 | -1.03% | 25,145,361 |
| Feb 18, 2026 | 1.79 | 1.96 | 1.76 | 1.94 | 1.94 | 7.78% | 25,095,837 |
| Feb 17, 2026 | 1.65 | 1.85 | 1.65 | 1.80 | 1.80 | 9.09% | 20,567,733 |
| Feb 13, 2026 | 1.63 | 1.73 | 1.62 | 1.65 | 1.65 | 1.23% | 12,683,400 |
| Feb 12, 2026 | 1.64 | 1.65 | 1.55 | 1.63 | 1.63 | 1.24% | 9,919,700 |
| Feb 11, 2026 | 1.63 | 1.69 | 1.56 | 1.61 | 1.61 | -0.62% | 15,181,896 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 11,746,520 |
| Feb 9, 2026 | 1.53 | 1.63 | 1.51 | 1.61 | 1.61 | 5.23% | 15,388,663 |
| Feb 6, 2026 | 1.48 | 1.57 | 1.46 | 1.53 | 1.53 | 4.79% | 17,924,265 |
| Feb 5, 2026 | 1.46 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 15,505,185 |
| Feb 4, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 12,028,982 |
| Feb 3, 2026 | 1.53 | 1.55 | 1.45 | 1.51 | 1.51 | -1.95% | 14,229,659 |
| Feb 2, 2026 | 1.35 | 1.58 | 1.35 | 1.54 | 1.54 | 12.41% | 27,161,513 |
| Jan 30, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | - | 9,625,078 |
| Jan 29, 2026 | 1.34 | 1.39 | 1.29 | 1.37 | 1.37 | 3.01% | 22,237,656 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 9,267,890 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 5,804,078 |
| Jan 26, 2026 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 12,381,992 |
| Jan 23, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -2.13% | 11,938,454 |
| Jan 22, 2026 | 1.33 | 1.41 | 1.32 | 1.41 | 1.41 | 5.22% | 11,479,201 |
| Jan 21, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.08% | 7,593,131 |
| Jan 20, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 22,756,961 |
| Jan 16, 2026 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | 0.77% | 13,268,564 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 8,041,605 |
| Jan 14, 2026 | 1.31 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 10,273,111 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -8.39% | 8,349,879 |
| Jan 12, 2026 | 1.35 | 1.48 | 1.31 | 1.43 | 1.43 | 6.72% | 21,634,105 |
| Jan 9, 2026 | 1.37 | 1.40 | 1.31 | 1.34 | 1.34 | -2.19% | 15,644,887 |
| Jan 8, 2026 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | - | 8,779,722 |
| Jan 7, 2026 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 3.79% | 7,697,775 |
| Jan 6, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 5,451,334 |
| Jan 5, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 3,475,186 |
| Jan 2, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | - | 5,655,230 |
| Dec 31, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 5,342,697 |
| Dec 30, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 4,050,645 |
| Dec 29, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | - | 4,593,756 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 3,511,541 |
| Dec 24, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 2,579,715 |
| Dec 23, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 5,649,414 |
| Dec 22, 2025 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 4,832,828 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 11,810,836 |
| Dec 18, 2025 | 1.40 | 1.43 | 1.33 | 1.34 | 1.34 | -4.29% | 5,500,543 |
| Dec 17, 2025 | 1.36 | 1.45 | 1.34 | 1.40 | 1.40 | 4.48% | 12,396,270 |
| Dec 16, 2025 | 1.32 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 7,603,133 |
| Dec 15, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 8,515,693 |
| Dec 12, 2025 | 1.38 | 1.39 | 1.31 | 1.36 | 1.36 | -2.16% | 10,468,101 |
| Dec 11, 2025 | 1.28 | 1.42 | 1.26 | 1.39 | 1.39 | 8.59% | 16,304,017 |
| Dec 10, 2025 | 1.25 | 1.30 | 1.21 | 1.28 | 1.28 | 4.07% | 6,683,165 |
| Dec 9, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 4,299,425 |
| Dec 8, 2025 | 1.33 | 1.37 | 1.26 | 1.27 | 1.27 | -3.05% | 6,721,750 |
| Dec 5, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 4,671,414 |
| Dec 4, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | - | 3,614,237 |
| Dec 3, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 7,663,733 |
| Dec 2, 2025 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 6,608,555 |
| Dec 1, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 6,433,954 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 4,207,390 |
| Nov 26, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 6,243,479 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 6,240,335 |
| Nov 24, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 7,017,768 |
| Nov 21, 2025 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 7,307,677 |
| Nov 20, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 12,198,162 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 7,983,407 |
| Nov 18, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 4,847,071 |
| Nov 17, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 7,480,170 |
| Nov 14, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 8,035,255 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.15 | 1.15 | 1.15 | -7.26% | 7,533,222 |
| Nov 12, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 6,462,828 |
| Nov 11, 2025 | 1.16 | 1.26 | 1.15 | 1.25 | 1.25 | 7.76% | 12,375,200 |
| Nov 10, 2025 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 8.41% | 16,683,987 |
| Nov 7, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 12,141,822 |
| Nov 6, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 8,283,491 |
| Nov 5, 2025 | 1.10 | 1.14 | 1.04 | 1.09 | 1.09 | -5.22% | 16,738,730 |
| Nov 4, 2025 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 13,369,824 |
| Nov 3, 2025 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 10,294,219 |
| Oct 31, 2025 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 5,292,838 |
| Oct 30, 2025 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 3,644,921 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 5,014,783 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | - | 4,787,448 |
| Oct 27, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 5,450,587 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 11,634,899 |
| Oct 23, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 3,326,267 |
| Oct 22, 2025 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 6,509,643 |
| Oct 21, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 7,500,312 |
| Oct 20, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 5.83% | 6,468,695 |
| Oct 17, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 5,249,189 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 8,991,326 |
| Oct 15, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 10,999,146 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | -2.36% | 9,331,788 |