Mail

GERN - Geron Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	3.6500	3.7100	3.5400	3.5950	3.5950	4,748,125
05 June 2023	3.6500	3.6500	3.5100	3.6200	3.6200	7,673,400
02 June 2023	3.4500	3.6700	3.3800	3.6000	3.6000	16,808,100
01 June 2023	3.3000	3.4300	3.2400	3.3800	3.3800	4,133,100
31 May 2023	3.3400	3.4100	3.2200	3.2700	3.2700	6,495,700
30 May 2023	3.2800	3.3700	3.2500	3.3200	3.3200	5,372,500
26 May 2023	3.2600	3.5300	3.2100	3.2500	3.2500	13,682,100
25 May 2023	3.1500	3.1700	3.0500	3.1300	3.1300	4,706,900
24 May 2023	3.0400	3.1600	3.0000	3.1400	3.1400	5,565,800
23 May 2023	3.1600	3.2300	3.0200	3.0700	3.0700	6,277,800
22 May 2023	3.1000	3.1800	3.0900	3.1500	3.1500	6,210,000
19 May 2023	3.0200	3.0900	2.9800	3.0800	3.0800	5,695,500
18 May 2023	3.0200	3.0400	2.9400	2.9800	2.9800	4,749,500
17 May 2023	2.9900	3.0400	2.9300	3.0200	3.0200	5,190,900
16 May 2023	2.9900	3.0600	2.9400	2.9900	2.9900	4,435,600
15 May 2023	3.1200	3.1500	2.9900	3.0400	3.0400	5,520,900
12 May 2023	2.9500	3.1200	2.8800	3.1000	3.1000	10,011,900
11 May 2023	2.8400	3.0100	2.7700	2.8900	2.8900	7,098,300
10 May 2023	2.8300	2.8400	2.7300	2.8200	2.8200	4,087,800
09 May 2023	2.7300	2.8200	2.7300	2.8100	2.8100	5,112,400
08 May 2023	2.7700	2.8100	2.7000	2.7500	2.7500	3,884,500
05 May 2023	2.7400	2.8100	2.6900	2.7600	2.7600	3,972,900
04 May 2023	2.6800	2.7500	2.6400	2.7000	2.7000	4,621,800
03 May 2023	2.5300	2.7000	2.4800	2.6700	2.6700	5,251,500
02 May 2023	2.5200	2.5600	2.4600	2.4800	2.4800	4,707,500
01 May 2023	2.4600	2.5700	2.4400	2.5600	2.5600	3,894,700
28 Apr 2023	2.3800	2.4800	2.3500	2.4600	2.4600	3,453,900
27 Apr 2023	2.4300	2.4400	2.3300	2.3800	2.3800	3,408,200
26 Apr 2023	2.3900	2.4500	2.3600	2.4300	2.4300	3,785,600
25 Apr 2023	2.6500	2.6600	2.3900	2.4200	2.4200	4,266,800
24 Apr 2023	2.6900	2.7100	2.5100	2.6500	2.6500	7,572,100
21 Apr 2023	2.5800	2.6900	2.4600	2.6700	2.6700	6,522,800
20 Apr 2023	2.4500	2.6100	2.3500	2.5100	2.5100	13,744,900
19 Apr 2023	2.0600	2.5200	2.0600	2.4900	2.4900	19,992,900
18 Apr 2023	2.0800	2.1000	2.0400	2.0800	2.0800	2,421,600
17 Apr 2023	1.9700	2.0600	1.9700	2.0500	2.0500	5,120,900
14 Apr 2023	2.0400	2.0400	1.9500	1.9700	1.9700	3,417,100
13 Apr 2023	2.0000	2.0800	1.9700	2.0400	2.0400	5,943,500
12 Apr 2023	2.0100	2.0400	1.9600	1.9700	1.9700	4,201,000
11 Apr 2023	2.0200	2.0600	1.9900	2.0100	2.0100	5,337,100
10 Apr 2023	2.0300	2.0800	1.9900	2.0200	2.0200	3,260,200
06 Apr 2023	2.0000	2.0900	1.9700	2.0500	2.0500	5,297,100
05 Apr 2023	2.0700	2.0800	1.9600	2.0000	2.0000	6,075,900
04 Apr 2023	2.1600	2.1700	1.9900	2.0700	2.0700	8,703,400
03 Apr 2023	2.1400	2.2100	2.1200	2.1700	2.1700	4,811,400
31 Mar 2023	2.1800	2.2100	2.1300	2.1700	2.1700	4,725,600
30 Mar 2023	2.2500	2.2600	2.1200	2.1400	2.1400	4,124,300
29 Mar 2023	2.2000	2.2500	2.1500	2.2300	2.2300	5,141,200
28 Mar 2023	2.3100	2.3600	2.1600	2.1700	2.1700	4,154,700
27 Mar 2023	2.3300	2.3800	2.3000	2.3400	2.3400	3,836,000
24 Mar 2023	2.3000	2.3500	2.2400	2.3300	2.3300	3,716,800
23 Mar 2023	2.3100	2.3500	2.2000	2.2800	2.2800	4,538,900
22 Mar 2023	2.3400	2.4200	2.2500	2.3000	2.3000	6,207,800
21 Mar 2023	2.4600	2.4800	2.3200	2.3400	2.3400	6,744,100
20 Mar 2023	2.5300	2.5300	2.4000	2.4600	2.4600	3,753,900
17 Mar 2023	2.6200	2.6500	2.3600	2.5300	2.5300	26,320,100
16 Mar 2023	2.6200	2.7100	2.5800	2.6500	2.6500	3,970,600
15 Mar 2023	2.6800	2.7500	2.5900	2.6200	2.6200	6,404,200
14 Mar 2023	2.7000	2.8100	2.6900	2.7400	2.7400	5,097,900
13 Mar 2023	2.5000	2.6900	2.5000	2.6800	2.6800	5,752,800
10 Mar 2023	2.6900	2.6900	2.4300	2.5700	2.5700	11,470,000
09 Mar 2023	2.8100	2.8700	2.6400	2.6800	2.6800	5,401,000
08 Mar 2023	2.8400	2.8700	2.7900	2.8200	2.8200	2,785,000
07 Mar 2023	2.8200	2.8400	2.7600	2.7900	2.7900	2,914,400
06 Mar 2023	2.8900	2.9100	2.7900	2.8300	2.8300	3,532,400
03 Mar 2023	2.8100	2.9300	2.7800	2.8800	2.8800	3,176,200
02 Mar 2023	2.7700	2.8400	2.7300	2.8000	2.8000	2,516,200
01 Mar 2023	2.7700	2.8300	2.7700	2.7800	2.7800	3,020,400
28 Feb 2023	2.7100	2.8100	2.7100	2.7800	2.7800	7,781,900
27 Feb 2023	2.7100	2.7900	2.7100	2.7400	2.7400	2,337,500
24 Feb 2023	2.7200	2.8000	2.6900	2.7000	2.7000	2,838,100
23 Feb 2023	2.8600	2.8700	2.7100	2.7800	2.7800	3,574,000
22 Feb 2023	2.8200	2.8900	2.7500	2.8300	2.8300	3,983,500
21 Feb 2023	2.7600	2.8400	2.7300	2.7600	2.7600	4,564,900
17 Feb 2023	2.7200	2.8400	2.6700	2.8100	2.8100	4,404,200
16 Feb 2023	2.6800	2.7300	2.6300	2.7200	2.7200	4,442,400
15 Feb 2023	2.6400	2.7100	2.6100	2.6900	2.6900	3,731,000
14 Feb 2023	2.7600	2.7600	2.6200	2.6600	2.6600	5,533,500
13 Feb 2023	3.0000	3.0000	2.6900	2.7000	2.7000	8,507,900
10 Feb 2023	3.0100	3.0500	2.9800	3.0100	3.0100	4,173,300
09 Feb 2023	3.1000	3.1000	3.0000	3.0100	3.0100	5,458,300
08 Feb 2023	3.1800	3.1800	3.0300	3.0500	3.0500	4,462,800
07 Feb 2023	3.2300	3.2300	3.1100	3.2000	3.2000	4,600,200
06 Feb 2023	3.2200	3.2900	3.1600	3.2300	3.2300	4,236,600
03 Feb 2023	3.3000	3.3800	3.2100	3.2200	3.2200	4,665,500
02 Feb 2023	3.4000	3.4200	3.2700	3.3400	3.3400	4,381,800
01 Feb 2023	3.3100	3.4000	3.2500	3.3800	3.3800	4,136,300
31 Jan 2023	3.2100	3.3200	3.1800	3.3000	3.3000	4,310,500
30 Jan 2023	3.3300	3.3500	3.1600	3.2000	3.2000	3,931,000
27 Jan 2023	3.3800	3.4100	3.3200	3.3400	3.3400	3,635,700
26 Jan 2023	3.3900	3.4300	3.3400	3.3700	3.3700	3,304,400
25 Jan 2023	3.3600	3.4700	3.3000	3.4000	3.4000	5,356,200
24 Jan 2023	3.2800	3.4300	3.2400	3.4000	3.4000	7,193,500
23 Jan 2023	3.2200	3.3100	3.1400	3.2700	3.2700	5,040,000
20 Jan 2023	3.1000	3.2000	2.9900	3.1900	3.1900	7,912,100
19 Jan 2023	3.1000	3.2000	3.0500	3.0700	3.0700	4,580,300
18 Jan 2023	3.2000	3.3500	3.1200	3.1200	3.1200	5,397,300
17 Jan 2023	3.2300	3.2400	3.1100	3.1700	3.1700	7,440,000
13 Jan 2023	3.2100	3.3100	3.0600	3.1600	3.1600	8,060,100
12 Jan 2023	3.2800	3.4500	3.1200	3.2200	3.2200	9,592,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...