Geron Corporation (GERN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 1.2900 | 1.4100 | 1.2600 | 1.4000 | 1.4000 | 1,750,800 |
| 26 May 2022 | 1.2600 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 916,100 |
| 25 May 2022 | 1.2600 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 1,407,800 |
| 24 May 2022 | 1.2700 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 1,759,200 |
| 23 May 2022 | 1.3400 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 1,744,100 |
| 20 May 2022 | 1.3600 | 1.3800 | 1.2300 | 1.3300 | 1.3300 | 2,889,500 |
| 19 May 2022 | 1.3000 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 2,978,000 |
| 18 May 2022 | 1.3700 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 2,853,600 |
| 17 May 2022 | 1.4600 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 3,428,000 |
| 16 May 2022 | 1.4400 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 1,124,300 |
| 13 May 2022 | 1.4900 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 2,176,100 |
| 12 May 2022 | 1.3900 | 1.4900 | 1.3700 | 1.4300 | 1.4300 | 2,449,900 |
| 11 May 2022 | 1.4400 | 1.5700 | 1.3800 | 1.3900 | 1.3900 | 4,654,900 |
| 10 May 2022 | 1.3300 | 1.5000 | 1.3100 | 1.4800 | 1.4800 | 4,260,500 |
| 09 May 2022 | 1.2800 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 2,916,800 |
| 06 May 2022 | 1.3800 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 2,490,100 |
| 05 May 2022 | 1.4600 | 1.5200 | 1.3800 | 1.4000 | 1.4000 | 2,150,300 |
| 04 May 2022 | 1.4700 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 1,727,500 |
| 03 May 2022 | 1.4800 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 2,305,400 |
| 02 May 2022 | 1.3900 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 1,826,300 |
| 29 Apr 2022 | 1.4600 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 1,636,600 |
| 28 Apr 2022 | 1.4700 | 1.4800 | 1.3500 | 1.4800 | 1.4800 | 1,801,500 |
| 27 Apr 2022 | 1.5100 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 1,483,300 |
| 26 Apr 2022 | 1.5700 | 1.6000 | 1.4700 | 1.4700 | 1.4700 | 1,980,200 |
| 25 Apr 2022 | 1.4700 | 1.6000 | 1.4400 | 1.5800 | 1.5800 | 2,371,900 |
| 22 Apr 2022 | 1.4400 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 1,838,600 |
| 21 Apr 2022 | 1.5100 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 1,668,700 |
| 20 Apr 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 1,206,400 |
| 19 Apr 2022 | 1.4300 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 2,133,300 |
| 18 Apr 2022 | 1.5500 | 1.5700 | 1.4000 | 1.4100 | 1.4100 | 2,254,800 |
| 14 Apr 2022 | 1.6400 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 2,418,700 |
| 13 Apr 2022 | 1.5300 | 1.6500 | 1.5100 | 1.6500 | 1.6500 | 2,924,700 |
| 12 Apr 2022 | 1.4500 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 2,441,200 |
| 11 Apr 2022 | 1.5400 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 2,020,800 |
| 08 Apr 2022 | 1.6200 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 1,994,100 |
| 07 Apr 2022 | 1.6700 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 2,501,000 |
| 06 Apr 2022 | 1.5600 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 2,878,300 |
| 05 Apr 2022 | 1.6100 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 2,641,900 |
| 04 Apr 2022 | 1.5200 | 1.6400 | 1.5000 | 1.6200 | 1.6200 | 4,836,800 |
| 01 Apr 2022 | 1.3800 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 3,381,200 |
| 31 Mar 2022 | 1.5400 | 1.6200 | 1.3500 | 1.3600 | 1.3600 | 5,771,700 |
| 30 Mar 2022 | 1.2400 | 1.6300 | 1.2200 | 1.6000 | 1.6000 | 19,461,600 |
| 29 Mar 2022 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 3,279,900 |
| 28 Mar 2022 | 1.2100 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 959,800 |
| 25 Mar 2022 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 937,800 |
| 24 Mar 2022 | 1.2100 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 832,700 |
| 23 Mar 2022 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 878,600 |
| 22 Mar 2022 | 1.1900 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 1,826,500 |
| 21 Mar 2022 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 1,684,800 |
| 18 Mar 2022 | 1.1600 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 3,621,300 |
| 17 Mar 2022 | 1.0300 | 1.1700 | 1.0200 | 1.1700 | 1.1700 | 3,762,200 |
| 16 Mar 2022 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 2,802,000 |
| 15 Mar 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 1,059,600 |
| 14 Mar 2022 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 2,009,300 |
| 11 Mar 2022 | 1.1000 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 1,759,000 |
| 10 Mar 2022 | 1.0700 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 1,473,500 |
| 09 Mar 2022 | 1.0600 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 2,273,500 |
| 08 Mar 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 1,389,800 |
| 07 Mar 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 879,200 |
| 04 Mar 2022 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 957,800 |
| 03 Mar 2022 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 1,534,800 |
| 02 Mar 2022 | 1.0800 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 1,401,100 |
| 01 Mar 2022 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 1,282,100 |
| 28 Feb 2022 | 1.1000 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 1,218,600 |
| 25 Feb 2022 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 2,148,100 |
| 24 Feb 2022 | 1.0000 | 1.1400 | 1.0000 | 1.1400 | 1.1400 | 2,860,300 |
| 23 Feb 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,325,900 |
| 22 Feb 2022 | 1.0200 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 2,142,000 |
| 18 Feb 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 1,146,800 |
| 17 Feb 2022 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 1,540,300 |
| 16 Feb 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 1,082,600 |
| 15 Feb 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 1,204,900 |
| 14 Feb 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 1,646,200 |
| 11 Feb 2022 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 1,892,000 |
| 10 Feb 2022 | 1.0300 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 2,091,900 |
| 09 Feb 2022 | 1.0100 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 2,249,200 |
| 08 Feb 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 1,174,000 |
| 07 Feb 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,675,900 |
| 04 Feb 2022 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 2,844,800 |
| 03 Feb 2022 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 2,960,200 |
| 02 Feb 2022 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 1,938,300 |
| 01 Feb 2022 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 1,937,400 |
| 31 Jan 2022 | 1.0800 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 1,911,400 |
| 28 Jan 2022 | 1.0400 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 1,776,700 |
| 27 Jan 2022 | 1.0700 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 1,810,000 |
| 26 Jan 2022 | 1.1000 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 2,109,500 |
| 25 Jan 2022 | 1.0900 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 1,626,700 |
| 24 Jan 2022 | 1.0500 | 1.1200 | 0.9900 | 1.1100 | 1.1100 | 3,256,300 |
| 21 Jan 2022 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 2,474,300 |
| 20 Jan 2022 | 1.1200 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 2,608,800 |
| 19 Jan 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,230,100 |
| 18 Jan 2022 | 1.1700 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 2,519,300 |
| 14 Jan 2022 | 1.1200 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 2,178,800 |
| 13 Jan 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 1,554,300 |
| 12 Jan 2022 | 1.1800 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 1,806,400 |
| 11 Jan 2022 | 1.1300 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 1,654,000 |
| 10 Jan 2022 | 1.1900 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 2,971,200 |
| 07 Jan 2022 | 1.2100 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 1,236,400 |
| 06 Jan 2022 | 1.1900 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 1,719,100 |
| 05 Jan 2022 | 1.2500 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 3,431,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
