Geron Corporation (BIT:1GERN)
Italy
· Delayed Price · Currency is EUR 1.066
+0.025 (2.40%)
At close: Dec 3, 2025
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.66% | - |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | 2.40% | 1,000 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | 3.48% | 500 |
| Dec 1, 2025 | 1.06 | 1.06 | 1.06 | 1.01 | 1.01 | -2.14% | 1,000 |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Nov 27, 2025 | 1.08 | 1.08 | 1.08 | 1.03 | 1.02 | 2.19% | 2,200 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.38% | - |
| Nov 25, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | 6.46% | 6,501 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 0.94 | 0.94 | -2.17% | 1,000 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.17% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.48% | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 0.96 | 0.96 | -1.32% | 1,268 |
| Nov 18, 2025 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -1.20% | 2,000 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.11% | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.78% | - |
| Nov 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.34% | - |
| Nov 12, 2025 | 1.04 | 1.06 | 1.04 | 1.08 | 1.08 | 4.05% | 5,000 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.49% | 4,000 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.95 | 0.95 | 0.85% | 98 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.71% | - |
| Nov 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 5, 2025 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | 1.32% | 9,150 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.29% | - |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 0.96 | 0.96 | -9.09% | 1,000 |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.06 | 1.06 | 8.75% | 6,000 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.97 | 0.97 | -7.08% | 250 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | - |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.85% | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.06 | 1.06 | 7.42% | 1,000 |
| Oct 21, 2025 | 1.09 | 1.09 | 1.09 | 0.98 | 0.98 | - | 3,010 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.57% | - |
| Oct 17, 2025 | 1.10 | 1.10 | 1.06 | 1.01 | 1.01 | -7.34% | 4,250 |
| Oct 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -12.45% | - |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 14, 2025 | 1.11 | 1.11 | 1.11 | 1.25 | 1.25 | 13.18% | 4,000 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.63% | - |
| Oct 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 7.49% | - |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.12 | 1.12 | -16.65% | 129 |
| Oct 7, 2025 | 1.01 | 1.11 | 1.01 | 1.35 | 1.35 | 34.50% | 146 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.20 | 1.00 | 1.00 | - | 17 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.11% | - |
| Oct 1, 2025 | 1.17 | 1.17 | 1.16 | 1.18 | 1.18 | 13.05% | 4,771 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |