Skip to main content
Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.620
+0.090 (5.88%)
At close: Mar 9, 2026, 4:00 PM EDT
1.574
-0.046 (-2.86%)
After-hours: Mar 9, 2026, 4:19 PM EDT

Geron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.501.611.501.62-5.88%11,246,038
Mar 6, 20261.401.601.401.531.537.75%18,964,116
Mar 5, 20261.461.481.411.421.42-3.40%17,892,291
Mar 4, 20261.451.511.401.471.472.08%16,665,132
Mar 3, 20261.511.541.421.441.44-7.10%21,242,536
Mar 2, 20261.601.651.541.551.55-7.74%14,159,105
Feb 27, 20261.631.751.611.681.681.82%11,285,443
Feb 26, 20261.721.741.541.651.65-4.07%20,961,525
Feb 25, 20261.681.841.561.721.72-11.79%30,286,235
Feb 24, 20261.771.971.761.951.9510.17%23,895,651
Feb 23, 20261.841.901.721.771.77-5.85%25,897,801
Feb 20, 20261.901.921.791.881.88-2.08%25,231,772
Feb 19, 20261.942.011.851.921.92-1.03%25,145,361
Feb 18, 20261.791.961.761.941.947.78%25,095,837
Feb 17, 20261.651.851.651.801.809.09%20,567,733
Feb 13, 20261.631.731.621.651.651.23%12,683,400
Feb 12, 20261.641.651.551.631.631.24%9,919,700
Feb 11, 20261.631.691.561.611.61-0.62%15,181,896
Feb 10, 20261.611.641.581.621.620.62%11,746,520
Feb 9, 20261.531.631.511.611.615.23%15,388,663
Feb 6, 20261.481.571.461.531.534.79%17,924,265
Feb 5, 20261.461.521.451.461.46-0.68%15,505,185
Feb 4, 20261.501.531.461.471.47-2.65%12,028,982
Feb 3, 20261.531.551.451.511.51-1.95%14,229,659
Feb 2, 20261.351.581.351.541.5412.41%27,161,513
Jan 30, 20261.381.401.331.371.37-9,625,078
Jan 29, 20261.341.391.291.371.373.01%22,237,656
Jan 28, 20261.391.401.331.331.33-3.62%9,267,890
Jan 27, 20261.351.391.351.381.380.73%5,804,078
Jan 26, 20261.381.421.341.371.37-0.72%12,381,992
Jan 23, 20261.411.441.351.381.38-2.13%11,938,454
Jan 22, 20261.331.411.321.411.415.22%11,479,201
Jan 21, 20261.301.351.291.341.343.08%7,593,131
Jan 20, 20261.281.331.261.301.30-0.76%22,756,961
Jan 16, 20261.321.371.301.311.310.77%13,268,564
Jan 15, 20261.341.361.301.301.30-3.70%8,041,605
Jan 14, 20261.311.351.281.351.353.05%10,273,111
Jan 13, 20261.441.441.311.311.31-8.39%8,349,879
Jan 12, 20261.351.481.311.431.436.72%21,634,105
Jan 9, 20261.371.401.311.341.34-2.19%15,644,887
Jan 8, 20261.351.401.321.371.37-8,779,722
Jan 7, 20261.311.401.311.371.373.79%7,697,775
Jan 6, 20261.321.341.301.321.32-5,451,334
Jan 5, 20261.321.341.301.321.32-3,475,186
Jan 2, 20261.331.361.311.321.32-5,655,230
Dec 31, 20251.331.361.311.321.32-1.49%5,342,697
Dec 30, 20251.351.381.331.341.34-2.19%4,050,645
Dec 29, 20251.351.391.331.371.37-4,593,756
Dec 26, 20251.381.401.361.371.37-2.14%3,511,541
Dec 24, 20251.321.401.321.401.405.26%2,579,715
Dec 23, 20251.331.341.301.331.33-1.48%5,649,414
Dec 22, 20251.311.371.301.351.351.50%4,832,828
Dec 19, 20251.361.361.311.331.33-0.75%11,810,836
Dec 18, 20251.401.431.331.341.34-4.29%5,500,543
Dec 17, 20251.361.451.341.401.404.48%12,396,270
Dec 16, 20251.321.381.301.341.340.75%7,603,133
Dec 15, 20251.351.381.331.331.33-2.21%8,515,693
Dec 12, 20251.381.391.311.361.36-2.16%10,468,101
Dec 11, 20251.281.421.261.391.398.59%16,304,017
Dec 10, 20251.251.301.211.281.284.07%6,683,165
Dec 9, 20251.261.271.231.231.23-3.15%4,299,425
Dec 8, 20251.331.371.261.271.27-3.05%6,721,750
Dec 5, 20251.271.321.261.311.313.15%4,671,414
Dec 4, 20251.261.281.251.271.27-3,614,237
Dec 3, 20251.231.281.231.271.273.25%7,663,733
Dec 2, 20251.191.241.181.231.233.36%6,608,555
Dec 1, 20251.151.201.151.191.190.85%6,433,954
Nov 28, 20251.201.211.171.181.18-0.84%4,207,390
Nov 26, 20251.141.211.141.191.192.59%6,243,479
Nov 25, 20251.161.171.131.161.16-6,240,335
Nov 24, 20251.121.161.111.161.163.57%7,017,768
Nov 21, 20251.081.131.081.121.121.82%7,307,677
Nov 20, 20251.111.131.071.101.101.85%12,198,162
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