Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.510
-0.020 (-1.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 9,439,421 |
| Apr 27, 2026 | 1.50 | 1.59 | 1.50 | 1.53 | 1.53 | 2.00% | 12,305,953 |
| Apr 24, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | - | 12,596,129 |
| Apr 23, 2026 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 8,987,078 |
| Apr 22, 2026 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | 3.33% | 16,405,380 |
| Apr 21, 2026 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | -3.85% | 15,384,528 |
| Apr 20, 2026 | 1.66 | 1.69 | 1.55 | 1.56 | 1.56 | -7.14% | 21,011,197 |
| Apr 17, 2026 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 23,684,165 |
| Apr 16, 2026 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | - | 7,979,628 |
| Apr 15, 2026 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -4.52% | 21,001,458 |
| Apr 14, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 2.31% | 17,827,990 |
| Apr 13, 2026 | 1.66 | 1.76 | 1.65 | 1.73 | 1.73 | 3.59% | 23,450,019 |
| Apr 10, 2026 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | -5.11% | 16,569,452 |
| Apr 9, 2026 | 1.71 | 1.77 | 1.68 | 1.76 | 1.76 | 2.92% | 17,943,764 |
| Apr 8, 2026 | 1.81 | 1.82 | 1.67 | 1.71 | 1.71 | -1.72% | 20,090,978 |
| Apr 7, 2026 | 1.74 | 1.84 | 1.72 | 1.74 | 1.74 | -0.57% | 17,091,711 |
| Apr 6, 2026 | 1.66 | 1.79 | 1.66 | 1.75 | 1.75 | 5.42% | 39,279,049 |
| Apr 2, 2026 | 1.61 | 1.69 | 1.59 | 1.66 | 1.66 | - | 33,581,583 |
| Apr 1, 2026 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | 11.41% | 26,477,827 |
| Mar 31, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 5.67% | 14,404,601 |
| Mar 30, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 16,680,009 |
| Mar 27, 2026 | 1.51 | 1.54 | 1.40 | 1.40 | 1.40 | -9.09% | 19,254,006 |
| Mar 26, 2026 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 19,706,518 |
| Mar 25, 2026 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 3.97% | 14,540,203 |
| Mar 24, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 17,645,244 |
| Mar 23, 2026 | 1.50 | 1.61 | 1.47 | 1.54 | 1.54 | 5.48% | 19,754,109 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 39,135,225 |
| Mar 19, 2026 | 1.53 | 1.56 | 1.44 | 1.55 | 1.55 | - | 22,187,158 |
| Mar 18, 2026 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -4.32% | 15,074,043 |
| Mar 17, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -1.82% | 10,937,759 |
| Mar 16, 2026 | 1.59 | 1.72 | 1.59 | 1.65 | 1.65 | 4.43% | 13,708,009 |
| Mar 13, 2026 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 13,663,998 |
| Mar 12, 2026 | 1.63 | 1.67 | 1.53 | 1.60 | 1.60 | -3.61% | 24,741,630 |
| Mar 11, 2026 | 1.61 | 1.72 | 1.58 | 1.66 | 1.66 | 1.84% | 20,746,870 |
| Mar 10, 2026 | 1.62 | 1.66 | 1.57 | 1.63 | 1.63 | 0.62% | 21,640,582 |
| Mar 9, 2026 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 5.88% | 13,291,106 |
| Mar 6, 2026 | 1.40 | 1.60 | 1.40 | 1.53 | 1.53 | 7.75% | 18,971,081 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -3.40% | 17,966,564 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.40 | 1.47 | 1.47 | 2.08% | 16,756,933 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -7.10% | 21,445,979 |
| Mar 2, 2026 | 1.60 | 1.65 | 1.54 | 1.55 | 1.55 | -7.74% | 14,503,997 |
| Feb 27, 2026 | 1.63 | 1.75 | 1.61 | 1.68 | 1.68 | 1.82% | 11,297,209 |
| Feb 26, 2026 | 1.72 | 1.74 | 1.54 | 1.65 | 1.65 | -4.07% | 20,967,146 |
| 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 |