Geron Corporation (FRA:GON)
Germany
· Delayed Price · Currency is EUR 1.074
+0.009 (0.85%)
At close: Dec 5, 2025
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.85% | - |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.11% | - |
| Dec 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.27% | - |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | - |
| Dec 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.65% | - |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.08% | - |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.16% | - |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.28% | 125 |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.50% | - |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.70% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.87% | - |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.79% | - |
| Nov 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.23% | - |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.90% | 1,000 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.04% | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.48% | - |
| Nov 12, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 8.47% | 1,000 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.68% | - |
| Nov 10, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.50% | 1,500 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.46% | - |
| Nov 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.10% | 3,600 |
| Nov 5, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -8.78% | 5,266 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.96% | - |
| Nov 3, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 4.24% | 500 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.39% | - |
| Oct 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.28% | 2,000 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 2.94% | - |
| Oct 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.28% | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Oct 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.54% | - |
| Oct 20, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.50% | 200 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -7.63% | 2,000 |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 270 |
| Oct 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.55% | - |
| Oct 14, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -5.47% | 500 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.19% | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.93% | - |
| Oct 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.43% | - |
| Oct 8, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.47% | 90 |
| Oct 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.19% | - |
| Oct 6, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -4.08% | 5,320 |
| Oct 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.18% | - |
| Oct 2, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 4.11% | 1,080 |
| Oct 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.00% | - |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.88% | - |
| Sep 29, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 2.19% | 18,044 |