Geron Corporation (GERN)
NASDAQ: GERN
· Real-Time Price · USD
1.27
-0.05 (-3.79%)
At close: Sep 12, 2025, 3:59 PM
1.30
2.36%
After-hours: Sep 12, 2025, 07:23 PM EDT
GERN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 4,244,020 |
| Sep 11, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 4,561,700 |
| Sep 10, 2025 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -5.15% | 6,907,700 |
| Sep 9, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 4,678,403 |
| Sep 8, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 5,195,147 |
| Sep 5, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 5,109,100 |
| Sep 4, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 5,229,328 |
| Sep 3, 2025 | 1.46 | 1.48 | 1.38 | 1.40 | 1.40 | -4.76% | 9,189,300 |
| Sep 2, 2025 | 1.40 | 1.52 | 1.39 | 1.47 | 1.47 | 5.00% | 11,797,400 |
| Aug 29, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 3,413,100 |
| Aug 28, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 1.42% | 4,026,995 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 4,470,855 |
| Aug 26, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 3,458,517 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 4,938,400 |
| Aug 22, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 5,884,534 |
| Aug 21, 2025 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | 2.88% | 4,228,945 |
| Aug 20, 2025 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 4,370,833 |
| Aug 19, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 6,030,036 |
| Aug 18, 2025 | 1.49 | 1.55 | 1.44 | 1.44 | 1.44 | -0.69% | 17,883,141 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.42 | 1.45 | 1.45 | 0.00% | 12,196,223 |