U.S. markets closed

Geron Corporation (GERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4100-0.0100 (-0.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20211.42001.48001.36001.41001.41007,888,300
Sep 16, 20211.36001.45001.32001.42001.42001,892,200
Sep 15, 20211.34001.38001.31001.36001.36001,153,500
Sep 14, 20211.39001.39001.31001.31001.31002,228,300
Sep 13, 20211.42001.48001.38001.39001.39002,478,600
Sep 10, 20211.45001.46001.40001.42001.42001,274,400
Sep 09, 20211.40001.47001.40001.44001.44001,398,200
Sep 08, 20211.44001.46001.38001.41001.41001,128,900
Sep 07, 20211.42001.48001.42001.45001.45001,315,800
Sep 03, 20211.50001.50001.43001.44001.44001,409,000
Sep 02, 20211.46001.50001.45001.50001.50001,704,100
Sep 01, 20211.45001.47001.43001.46001.46001,304,600
Aug 31, 20211.43001.46001.42001.45001.45001,115,600
Aug 30, 20211.42001.46001.41001.44001.44001,819,900
Aug 27, 20211.35001.43001.34001.42001.42001,972,700
Aug 26, 20211.37001.39001.33001.35001.35001,462,000
Aug 25, 20211.31001.38001.29001.36001.36001,763,400
Aug 24, 20211.30001.31001.27001.31001.31001,307,300
Aug 23, 20211.27001.33001.25001.31001.31004,180,700
Aug 20, 20211.20001.27001.20001.27001.27002,406,600
Aug 19, 20211.22001.26001.21001.22001.22001,575,100
Aug 18, 20211.27001.30001.24001.25001.25001,497,500
Aug 17, 20211.21001.28001.20001.28001.28002,939,300
Aug 16, 20211.23001.24001.20001.20001.20001,978,500
Aug 13, 20211.24001.26001.21001.22001.22001,439,500
Aug 12, 20211.24001.25001.21001.23001.23001,314,400
Aug 11, 20211.20001.26001.20001.25001.25002,053,100
Aug 10, 20211.23001.24001.20001.20001.20001,530,200
Aug 09, 20211.26001.26001.21001.21001.21001,639,900
Aug 06, 20211.27001.28001.23001.25001.25001,633,200
Aug 05, 20211.24001.28001.23001.28001.28002,033,300
Aug 04, 20211.22001.28001.21001.22001.22001,598,600
Aug 03, 20211.25001.25001.20001.22001.22001,732,300
Aug 02, 20211.24001.25001.22001.25001.25001,174,200
Jul 30, 20211.24001.26001.20001.22001.22003,032,900
Jul 29, 20211.28001.31001.23001.23001.23001,683,300
Jul 28, 20211.25001.30001.23001.30001.30001,419,500
Jul 27, 20211.28001.29001.22001.24001.24002,772,900
Jul 26, 20211.29001.31001.27001.29001.29001,700,500
Jul 23, 20211.30001.33001.27001.29001.29001,552,100
Jul 22, 20211.33001.35001.29001.29001.29001,809,300
Jul 21, 20211.32001.36001.29001.33001.33001,685,800
Jul 20, 20211.29001.32001.26001.32001.32001,968,800
Jul 19, 20211.27001.30001.22001.27001.27001,905,000
Jul 16, 20211.25001.33001.25001.27001.27002,076,400
Jul 15, 20211.27001.29001.24001.25001.25002,541,900
Jul 14, 20211.28001.32001.25001.27001.27002,806,100
Jul 13, 20211.34001.34001.27001.27001.27002,768,700
Jul 12, 20211.35001.37001.31001.34001.34002,006,800
Jul 09, 20211.38001.39001.34001.38001.38002,305,900
Jul 08, 20211.33001.38001.30001.38001.38002,225,300
Jul 07, 20211.42001.44001.32001.35001.35003,578,500
Jul 06, 20211.43001.46001.40001.41001.41001,702,000
Jul 02, 20211.43001.48001.41001.46001.46002,632,400
Jul 01, 20211.42001.47001.37001.47001.47003,187,500
Jun 30, 20211.40001.42001.38001.41001.41002,733,000
Jun 29, 20211.42001.44001.40001.40001.40004,184,300
Jun 28, 20211.46001.49001.42001.42001.42004,244,900
Jun 25, 20211.52001.54001.43001.49001.49007,737,200
Jun 24, 20211.53001.58001.50001.52001.52004,694,400
Jun 23, 20211.58001.62001.48001.53001.530011,003,800
Jun 22, 20211.70001.76001.56001.57001.570014,092,400
Jun 21, 20211.80001.81001.61001.70001.700034,084,800
Jun 18, 20211.63002.23001.52001.83001.8300348,269,100
Jun 17, 20211.40001.43001.37001.41001.41006,655,500
Jun 16, 20211.40001.42001.36001.41001.41001,357,400
Jun 15, 20211.44001.46001.39001.39001.39001,952,700
Jun 14, 20211.44001.47001.43001.45001.45002,221,900
Jun 11, 20211.48001.48001.42001.44001.44001,680,700
Jun 10, 20211.49001.50001.45001.49001.4900975,900
Jun 09, 20211.47001.52001.46001.50001.50001,415,900
Jun 08, 20211.50001.52001.43001.48001.48001,501,700
Jun 07, 20211.40001.49001.40001.49001.49002,433,100
Jun 04, 20211.42001.43001.39001.39001.39001,024,500
Jun 03, 20211.41001.45001.40001.40001.40001,102,400
Jun 02, 20211.40001.45001.38001.44001.44001,307,500
Jun 01, 20211.43001.43001.38001.40001.4000939,100
May 28, 20211.40001.44001.37001.38001.38001,210,700
May 27, 20211.45001.45001.39001.42001.42002,925,500
May 26, 20211.34001.42001.34001.42001.4200884,400
May 25, 20211.38001.40001.33001.34001.34001,193,100
May 24, 20211.45001.45001.37001.38001.38001,144,400
May 21, 20211.47001.48001.42001.43001.43001,175,300
May 20, 20211.39001.47001.38001.45001.45001,314,400
May 19, 20211.40001.44001.38001.41001.41001,285,700
May 18, 20211.44001.45001.41001.44001.4400903,700
May 17, 20211.41001.44001.38001.43001.4300994,100
May 14, 20211.37001.44001.35001.43001.43001,821,800
May 13, 20211.39001.40001.30001.34001.34002,219,800
May 12, 20211.41001.41001.36001.38001.38002,341,400
May 11, 20211.24001.41001.22001.39001.39002,773,800
May 10, 20211.34001.35001.25001.25001.25002,327,700
May 07, 20211.34001.36001.31001.33001.33001,314,100
May 06, 20211.38001.38001.31001.34001.34002,458,300
May 05, 20211.41001.43001.36001.37001.37001,247,800
May 04, 20211.43001.45001.36001.37001.37002,288,600
May 03, 20211.46001.47001.43001.43001.43001,200,400
Apr 30, 20211.48001.52001.42001.45001.45001,992,900
Apr 29, 20211.55001.55001.48001.51001.51001,225,900
Apr 28, 20211.46001.53001.46001.52001.52001,439,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...