Skip to main content
Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.320
-0.050 (-3.65%)
At close: Jun 26, 2026, 4:00 PM EDT
1.319
-0.001 (-0.10%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Geron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.371.411.281.321.32-3.65%36,484,630
Jun 25, 20261.381.471.361.371.37-1.08%9,532,938
Jun 24, 20261.361.451.361.391.392.59%18,852,815
Jun 23, 20261.321.361.291.351.350.75%13,069,353
Jun 22, 20261.281.371.271.341.346.35%18,656,744
Jun 18, 20261.251.311.231.261.262.44%21,644,961
Jun 17, 20261.181.281.171.231.234.24%13,817,092
Jun 16, 20261.161.181.141.181.182.61%10,258,721
Jun 15, 20261.161.211.151.151.15-9,845,350
Jun 12, 20261.141.171.121.151.150.88%8,110,734
Jun 11, 20261.101.221.081.141.143.64%31,746,036
Jun 10, 20261.111.141.091.101.10-1.79%14,737,296
Jun 9, 20261.141.171.111.121.12-0.88%13,609,303
Jun 8, 20261.191.191.121.131.13-3.42%11,184,588
Jun 5, 20261.211.211.161.171.17-3.31%9,600,839
Jun 4, 20261.181.231.171.211.214.31%9,830,723
Jun 3, 20261.181.191.141.161.16-0.85%10,092,775
Jun 2, 20261.211.221.151.171.17-3.31%13,031,778
Jun 1, 20261.251.261.201.211.21-3.20%8,361,141
May 29, 20261.271.291.241.251.25-11,696,967
May 28, 20261.271.281.251.251.25-0.79%10,148,304
May 27, 20261.281.301.261.261.26-1.56%8,286,826
May 26, 20261.301.321.281.281.28-10,873,595
May 22, 20261.261.291.251.281.281.59%6,867,345
May 21, 20261.251.281.221.261.26-8,149,887
May 20, 20261.241.281.231.261.263.28%8,387,523
May 19, 20261.231.251.201.221.22-0.81%10,555,434
May 18, 20261.301.311.221.231.23-4.65%10,359,597
May 15, 20261.401.401.291.291.29-7.86%16,158,372
May 14, 20261.411.431.361.401.40-0.71%18,612,276
May 13, 20261.401.451.401.411.410.71%25,244,730
May 12, 20261.411.441.391.401.400.72%26,741,812
May 11, 20261.391.461.381.391.39-32,391,608
May 8, 20261.501.541.381.391.39-4.79%12,746,103
May 7, 20261.561.581.421.461.46-7.59%17,376,688
May 6, 20261.661.731.551.581.58-4.24%21,462,827
May 5, 20261.601.661.571.651.655.10%15,760,554
May 4, 20261.561.601.541.571.57-0.63%9,965,157
May 1, 20261.551.601.531.581.582.60%9,101,912
Apr 30, 20261.511.551.501.541.541.99%11,190,015
Apr 29, 20261.501.521.481.511.51-12,001,441
Apr 28, 20261.521.571.501.511.51-1.31%9,451,723
Apr 27, 20261.501.591.501.531.532.00%12,325,288
Apr 24, 20261.521.541.491.501.50-12,931,535
Apr 23, 20261.541.571.501.501.50-3.23%8,988,733
Apr 22, 20261.531.571.511.551.553.33%16,683,716
Apr 21, 20261.551.561.471.501.50-3.85%15,757,209
Apr 20, 20261.661.691.551.561.56-7.14%21,052,060
Apr 17, 20261.721.741.661.681.68-0.59%23,705,606
Apr 16, 20261.701.711.651.691.69-8,451,345
Apr 15, 20261.771.771.681.691.69-4.52%21,002,983
Apr 14, 20261.751.801.741.771.772.31%17,827,990
Apr 13, 20261.661.761.651.731.733.59%23,450,019
Apr 10, 20261.781.791.661.671.67-5.11%16,569,452
Apr 9, 20261.711.771.681.761.762.92%17,943,764
Apr 8, 20261.811.821.671.711.71-1.72%20,090,978
Apr 7, 20261.741.841.721.741.74-0.57%17,091,711
Apr 6, 20261.661.791.661.751.755.42%39,279,049
Apr 2, 20261.611.691.591.661.66-33,581,583
Apr 1, 20261.511.661.501.661.6611.41%26,477,827
Mar 31, 20261.431.501.431.491.495.67%14,404,601
Mar 30, 20261.401.431.381.411.410.71%16,680,009
Mar 27, 20261.511.541.401.401.40-9.09%19,254,006
Mar 26, 20261.541.601.531.541.54-1.91%19,706,518
Mar 25, 20261.551.591.531.571.573.97%14,540,203
Mar 24, 20261.501.531.481.511.51-1.95%17,645,244
Mar 23, 20261.501.611.471.541.545.48%19,754,109
Mar 20, 20261.551.551.451.461.46-5.81%39,135,225
Mar 19, 20261.531.561.441.551.55-22,187,158
Mar 18, 20261.631.631.541.551.55-4.32%15,074,043
Mar 17, 20261.681.701.621.621.62-1.82%10,937,759
Mar 16, 20261.591.721.591.651.654.43%13,708,009
Mar 13, 20261.621.631.571.581.58-1.25%13,663,998
Mar 12, 20261.631.671.531.601.60-3.61%24,741,630
Mar 11, 20261.611.721.581.661.661.84%20,746,870
Mar 10, 20261.621.661.571.631.630.62%21,640,582
Mar 9, 20261.501.631.501.621.625.88%13,291,106
Mar 6, 20261.401.601.401.531.537.75%18,971,081
Mar 5, 20261.461.481.411.421.42-3.40%17,966,564
Mar 4, 20261.451.511.401.471.472.08%16,756,933
Mar 3, 20261.511.541.421.441.44-7.10%21,445,979
Mar 2, 20261.601.651.541.551.55-7.74%14,503,997
Feb 27, 20261.631.751.611.681.681.82%11,297,209
Feb 26, 20261.721.741.541.651.65-4.07%20,967,146
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