Geron Corporation (GERN)
NASDAQ: GERN · Real-Time Price · USD
1.490
-0.040 (-2.61%)
At close: Jun 27, 2025, 4:00 PM
1.520
+0.030 (1.98%)
After-hours: Jun 27, 2025, 7:22 PM EDT
Geron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.52 | 1.57 | 1.48 | 1.49 | 1.49 | -2.61% | 16,330,921 |
| Jun 26, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 0.66% | 9,447,450 |
| Jun 25, 2025 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -1.94% | 8,231,829 |
| Jun 24, 2025 | 1.44 | 1.57 | 1.44 | 1.55 | 1.55 | 9.15% | 12,308,567 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.96% | 8,855,204 |
| Jun 20, 2025 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 10,763,797 |
| Jun 18, 2025 | 1.46 | 1.58 | 1.43 | 1.55 | 1.55 | 6.90% | 7,955,151 |
| Jun 17, 2025 | 1.54 | 1.55 | 1.42 | 1.45 | 1.45 | -6.45% | 5,999,984 |
| Jun 16, 2025 | 1.51 | 1.56 | 1.47 | 1.55 | 1.55 | 2.65% | 9,127,816 |
| Jun 13, 2025 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 7,485,054 |
| Jun 12, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 6,756,147 |
| Jun 11, 2025 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 8,744,923 |
| Jun 10, 2025 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 7,393,245 |
| Jun 9, 2025 | 1.63 | 1.69 | 1.58 | 1.62 | 1.62 | 1.25% | 12,283,610 |
| Jun 6, 2025 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 2.56% | 9,599,929 |
| Jun 5, 2025 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 10,155,803 |
| Jun 4, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 8,228,626 |
| Jun 3, 2025 | 1.43 | 1.59 | 1.40 | 1.57 | 1.57 | 9.79% | 18,145,813 |
| Jun 2, 2025 | 1.53 | 1.54 | 1.39 | 1.43 | 1.43 | -5.92% | 14,847,451 |
| May 30, 2025 | 1.47 | 1.60 | 1.40 | 1.52 | 1.52 | 2.70% | 24,142,858 |
| May 29, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 8,799,782 |
| May 28, 2025 | 1.49 | 1.53 | 1.43 | 1.45 | 1.45 | -2.68% | 8,444,637 |
| May 27, 2025 | 1.45 | 1.54 | 1.42 | 1.49 | 1.49 | 2.76% | 11,379,960 |
| May 23, 2025 | 1.46 | 1.52 | 1.42 | 1.45 | 1.45 | -2.03% | 11,880,536 |
| May 22, 2025 | 1.31 | 1.53 | 1.30 | 1.48 | 1.48 | 10.45% | 23,545,659 |
| May 21, 2025 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 9,258,162 |
| May 20, 2025 | 1.39 | 1.45 | 1.35 | 1.39 | 1.39 | - | 8,119,710 |
| May 19, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 9.45% | 14,537,836 |
| May 16, 2025 | 1.20 | 1.28 | 1.19 | 1.27 | 1.27 | 4.96% | 13,835,778 |
| May 15, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 6,448,745 |
| May 14, 2025 | 1.27 | 1.29 | 1.18 | 1.19 | 1.19 | -0.83% | 5,929,676 |
| May 13, 2025 | 1.27 | 1.30 | 1.18 | 1.20 | 1.20 | -6.25% | 10,723,279 |
| May 12, 2025 | 1.25 | 1.34 | 1.23 | 1.28 | 1.28 | 8.47% | 12,558,488 |
| May 9, 2025 | 1.27 | 1.33 | 1.17 | 1.18 | 1.18 | -6.35% | 15,887,749 |
| May 8, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 9,645,744 |
| May 7, 2025 | 1.30 | 1.44 | 1.27 | 1.31 | 1.31 | -0.76% | 18,266,463 |
| May 6, 2025 | 1.40 | 1.42 | 1.32 | 1.32 | 1.32 | -7.04% | 16,145,097 |
| May 5, 2025 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | 2.90% | 18,410,074 |
| May 2, 2025 | 1.41 | 1.48 | 1.36 | 1.38 | 1.38 | -3.50% | 12,091,764 |
| May 1, 2025 | 1.40 | 1.43 | 1.34 | 1.43 | 1.43 | 1.42% | 7,855,742 |
| Apr 30, 2025 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 8,675,726 |
| Apr 29, 2025 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 7,280,078 |
| Apr 28, 2025 | 1.40 | 1.48 | 1.37 | 1.40 | 1.40 | -1.41% | 6,124,013 |
| Apr 25, 2025 | 1.39 | 1.44 | 1.36 | 1.42 | 1.42 | - | 6,357,593 |
| Apr 24, 2025 | 1.37 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 5,332,745 |
| Apr 23, 2025 | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -1.42% | 9,729,679 |
| Apr 22, 2025 | 1.37 | 1.41 | 1.31 | 1.41 | 1.41 | 4.44% | 14,984,966 |
| Apr 21, 2025 | 1.27 | 1.43 | 1.27 | 1.35 | 1.35 | 6.30% | 15,601,948 |
| Apr 17, 2025 | 1.23 | 1.28 | 1.20 | 1.27 | 1.27 | 2.42% | 8,287,784 |
| Apr 16, 2025 | 1.25 | 1.26 | 1.17 | 1.24 | 1.24 | -0.80% | 12,350,059 |