Skip to main content
Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.310
+0.040 (3.15%)
At close: Dec 5, 2025, 4:00 PM EST
1.300
-0.010 (-0.76%)
After-hours: Dec 5, 2025, 7:24 PM EST

Geron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.271.321.261.311.313.15%4,655,192
Dec 4, 20251.261.281.251.271.27-3,613,403
Dec 3, 20251.231.281.231.271.273.25%6,729,198
Dec 2, 20251.191.241.181.231.233.36%6,607,876
Dec 1, 20251.151.201.151.191.190.85%6,422,876
Nov 28, 20251.201.211.171.181.18-0.84%4,205,084
Nov 26, 20251.141.211.141.191.192.59%6,233,063
Nov 25, 20251.161.171.131.161.16-6,239,539
Nov 24, 20251.121.161.111.161.163.57%7,015,382
Nov 21, 20251.081.131.081.121.121.82%7,302,636
Nov 20, 20251.111.131.071.101.101.85%12,196,693
Nov 19, 20251.111.121.051.081.08-2.70%7,983,407
Nov 18, 20251.121.141.081.111.11-1.77%4,847,071
Nov 17, 20251.121.151.091.131.130.89%7,480,170
Nov 14, 20251.141.171.101.121.12-2.61%8,035,255
Nov 13, 20251.241.251.151.151.15-7.26%7,533,222
Nov 12, 20251.251.281.231.241.24-0.80%6,462,828
Nov 11, 20251.161.261.151.251.257.76%12,375,200
Nov 10, 20251.071.171.071.161.168.41%16,683,987
Nov 7, 20251.071.091.041.071.07-0.93%12,141,822
Nov 6, 20251.071.111.051.081.08-0.92%8,283,491
Nov 5, 20251.101.141.041.091.09-5.22%16,738,730
Nov 4, 20251.181.221.141.151.15-4.17%13,369,824
Nov 3, 20251.261.291.201.201.20-4.76%10,294,219
Oct 31, 20251.231.261.221.261.261.61%5,292,838
Oct 30, 20251.231.281.221.241.240.81%3,644,921
Oct 29, 20251.301.301.221.231.23-3.91%5,014,783
Oct 28, 20251.271.281.241.281.28-4,787,448
Oct 27, 20251.261.281.241.281.283.23%5,450,587
Oct 24, 20251.251.261.211.241.241.64%11,634,899
Oct 23, 20251.241.251.211.221.22-1.61%3,326,267
Oct 22, 20251.271.281.221.241.24-2.36%6,509,643
Oct 21, 20251.281.311.251.271.27-7,500,312
Oct 20, 20251.211.281.211.271.275.83%6,468,695
Oct 17, 20251.221.241.191.201.20-2.44%5,249,189
Oct 16, 20251.291.291.231.231.23-3.91%8,991,326
Oct 15, 20251.271.311.251.281.283.23%10,999,146
Oct 14, 20251.271.281.211.241.24-2.36%9,331,788
Oct 13, 20251.331.341.261.271.27-3.05%12,084,308
Oct 10, 20251.411.451.301.311.31-5.76%9,726,326
Oct 9, 20251.391.441.381.391.390.72%7,830,460
Oct 8, 20251.311.391.281.381.386.98%7,653,773
Oct 7, 20251.301.311.261.291.290.78%4,610,669
Oct 6, 20251.351.371.271.281.28-5.19%8,908,708
Oct 3, 20251.401.481.341.351.35-2.17%11,070,523
Oct 2, 20251.421.431.371.381.38-2.13%4,152,553
Oct 1, 20251.351.441.351.411.412.92%5,379,831
Sep 30, 20251.311.391.301.371.374.58%7,220,324
Sep 29, 20251.311.341.291.311.311.55%3,795,206
Sep 26, 20251.281.301.271.291.291.57%5,412,504
Sep 25, 20251.351.361.271.271.27-4.51%5,546,270
Sep 24, 20251.341.361.321.331.33-0.75%4,495,832
Sep 23, 20251.351.371.311.341.340.75%4,797,978
Sep 22, 20251.331.351.301.331.330.76%3,552,734
Sep 19, 20251.321.331.291.321.32-26,323,284
Sep 18, 20251.301.341.291.321.323.94%4,170,709
Sep 17, 20251.251.341.251.271.271.60%6,399,099
Sep 16, 20251.261.281.231.251.25-1.57%10,708,197
Sep 15, 20251.281.311.261.271.27-4,282,830
Sep 12, 20251.311.331.271.271.27-3.79%4,255,245
Sep 11, 20251.301.321.291.321.322.33%4,561,666
Sep 10, 20251.351.361.271.291.29-5.15%6,907,678
Sep 9, 20251.371.391.351.361.36-0.73%4,678,403
Sep 8, 20251.401.421.361.371.37-2.14%5,195,147
Sep 5, 20251.381.421.361.401.401.45%5,109,051
Sep 4, 20251.401.421.361.381.38-1.43%5,229,328
Sep 3, 20251.461.481.381.401.40-4.76%9,189,257
Sep 2, 20251.401.521.391.471.475.00%11,797,380
Aug 29, 20251.441.451.391.401.40-2.10%3,413,073
Aug 28, 20251.421.461.411.431.431.42%4,026,995
Aug 27, 20251.451.461.401.411.41-3.42%4,470,855
Aug 26, 20251.421.461.411.461.462.82%3,458,517
Aug 25, 20251.461.461.411.421.42-2.74%4,938,361
Aug 22, 20251.411.491.411.461.462.10%5,884,534
Aug 21, 20251.381.451.371.431.432.88%4,228,945
Aug 20, 20251.411.431.371.391.39-2.80%4,370,833
Aug 19, 20251.441.471.411.431.43-0.69%6,030,036
Aug 18, 20251.491.551.441.441.44-0.69%17,883,141
Aug 15, 20251.481.501.421.451.45-12,196,223
Aug 14, 20251.401.481.381.451.451.40%7,675,098
Aug 13, 20251.371.471.341.431.435.93%17,152,991
Aug 12, 20251.381.411.311.351.35-0.74%8,767,187
Aug 11, 20251.321.411.311.361.366.25%15,175,372
Aug 8, 20251.291.331.261.281.28-1.54%11,324,357
Aug 7, 20251.421.431.291.301.30-6.47%14,193,778
Aug 6, 20251.301.391.281.391.3915.83%28,417,677
Aug 5, 20251.221.241.191.201.20-0.83%8,560,756
Aug 4, 20251.171.231.161.211.213.42%13,974,395
Aug 1, 20251.131.181.111.171.171.74%9,862,765
Jul 31, 20251.111.161.091.151.154.55%12,791,880
Jul 30, 20251.131.161.091.101.10-3.08%8,825,626
Jul 29, 20251.171.171.131.141.14-1.30%10,276,287
Jul 28, 20251.271.281.131.151.15-8.73%22,667,776
Jul 25, 20251.301.301.251.261.26-1.56%6,764,754
Jul 24, 20251.331.331.271.281.28-3.76%9,320,910
Jul 23, 20251.301.371.281.331.333.91%10,461,941
Jul 22, 20251.201.311.201.281.284.07%8,727,231
Jul 21, 20251.261.291.221.231.23-0.81%8,294,019
Jul 18, 20251.321.341.241.241.24-3.88%5,376,519
Jul 17, 20251.271.331.251.291.291.57%5,224,576