Geron Corporation (GERN)
3.06
0.12 (4.08%)
At close: Jan 15, 2025, 9:55 AM
GERN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.02 | 3.09 | 2.87 | 2.94 | -0.04 | -1.34% | 12,403,207 |
| Jan 13, 2025 | 3.10 | 3.10 | 2.80 | 2.98 | -0.19 | -5.99% | 23,394,900 |
| Jan 10, 2025 | 3.38 | 3.45 | 3.15 | 3.17 | -0.25 | -7.31% | 17,981,047 |
| Jan 8, 2025 | 3.39 | 3.46 | 3.36 | 3.42 | 0.02 | 0.59% | 8,039,000 |
| Jan 7, 2025 | 3.45 | 3.50 | 3.37 | 3.40 | -0.03 | -0.87% | 7,215,000 |
| Jan 6, 2025 | 3.55 | 3.59 | 3.37 | 3.43 | -0.14 | -3.92% | 16,892,537 |
| Jan 3, 2025 | 3.63 | 3.68 | 3.54 | 3.57 | -0.03 | -0.83% | 17,807,715 |
| Jan 2, 2025 | 3.57 | 3.63 | 3.53 | 3.60 | 0.06 | 1.69% | 11,320,273 |
| Dec 31, 2024 | 3.41 | 3.57 | 3.40 | 3.54 | 0.14 | 4.12% | 14,035,740 |
| Dec 30, 2024 | 3.34 | 3.43 | 3.23 | 3.40 | 0.05 | 1.49% | 23,769,700 |
| Dec 27, 2024 | 3.29 | 3.40 | 3.20 | 3.35 | 0.05 | 1.52% | 34,022,900 |
| Dec 26, 2024 | 3.30 | 3.34 | 3.26 | 3.30 | -0.04 | -1.20% | 20,871,209 |
| Dec 24, 2024 | 3.34 | 3.35 | 3.28 | 3.34 | 0.00 | 0.00% | 5,595,700 |
| Dec 23, 2024 | 3.49 | 3.50 | 3.30 | 3.34 | -0.15 | -4.30% | 18,863,818 |
| Dec 20, 2024 | 3.61 | 3.69 | 3.46 | 3.49 | -0.17 | -4.64% | 26,318,726 |
| Dec 19, 2024 | 3.78 | 3.80 | 3.65 | 3.66 | -0.11 | -2.92% | 8,397,816 |
| Dec 18, 2024 | 3.95 | 3.99 | 3.72 | 3.77 | -0.16 | -4.07% | 7,685,300 |
| Dec 17, 2024 | 3.77 | 4.00 | 3.77 | 3.93 | 0.12 | 3.15% | 8,190,402 |
| Dec 16, 2024 | 3.87 | 3.87 | 3.76 | 3.81 | -0.05 | -1.30% | 10,755,500 |
| Dec 13, 2024 | 3.98 | 4.00 | 3.75 | 3.86 | -0.06 | -1.53% | 11,294,120 |
| Dec 12, 2024 | 3.98 | 4.01 | 3.83 | 3.92 | -0.06 | -1.51% | 10,761,363 |
| Dec 11, 2024 | 3.98 | 4.05 | 3.93 | 3.98 | -0.01 | -0.25% | 5,925,921 |
| Dec 10, 2024 | 3.98 | 4.01 | 3.92 | 3.99 | 0.01 | 0.25% | 5,143,623 |
| Dec 9, 2024 | 3.93 | 4.09 | 3.90 | 3.98 | 0.05 | 1.27% | 7,537,257 |
| Dec 6, 2024 | 3.98 | 4.03 | 3.91 | 3.93 | -0.05 | -1.26% | 3,502,700 |
| Dec 5, 2024 | 3.98 | 4.06 | 3.94 | 3.98 | -0.02 | -0.50% | 6,363,800 |
| Dec 4, 2024 | 3.95 | 4.08 | 3.91 | 4.00 | 0.05 | 1.27% | 3,412,424 |
| Dec 3, 2024 | 4.00 | 4.02 | 3.90 | 3.95 | -0.09 | -2.23% | 3,126,314 |
| Dec 2, 2024 | 4.10 | 4.12 | 4.00 | 4.04 | -0.08 | -1.94% | 4,313,006 |
| Nov 29, 2024 | 4.17 | 4.20 | 4.04 | 4.12 | -0.05 | -1.20% | 3,512,728 |
| Nov 27, 2024 | 4.06 | 4.21 | 4.00 | 4.17 | 0.11 | 2.71% | 6,472,472 |
| Nov 26, 2024 | 4.01 | 4.11 | 4.01 | 4.06 | -0.04 | -0.98% | 3,781,112 |
| Nov 25, 2024 | 4.10 | 4.20 | 4.08 | 4.10 | 0.03 | 0.74% | 7,697,900 |
| Nov 22, 2024 | 3.98 | 4.11 | 3.96 | 4.07 | 0.05 | 1.24% | 6,849,200 |
| Nov 21, 2024 | 4.04 | 4.05 | 3.96 | 4.02 | 0.03 | 0.75% | 6,806,708 |
| Nov 20, 2024 | 3.76 | 4.00 | 3.73 | 3.99 | 0.20 | 5.28% | 9,507,966 |
| Nov 19, 2024 | 3.73 | 3.80 | 3.64 | 3.79 | 0.01 | 0.26% | 11,486,609 |
| Nov 18, 2024 | 3.69 | 3.86 | 3.60 | 3.78 | 0.12 | 3.28% | 11,558,800 |
| Nov 15, 2024 | 3.73 | 3.78 | 3.63 | 3.66 | -0.05 | -1.35% | 10,517,138 |
| Nov 14, 2024 | 3.86 | 3.95 | 3.68 | 3.71 | -0.16 | -4.13% | 10,041,600 |
| Nov 13, 2024 | 3.97 | 4.05 | 3.82 | 3.87 | -0.10 | -2.52% | 11,956,451 |
| Nov 12, 2024 | 4.10 | 4.21 | 3.95 | 3.97 | -0.15 | -3.64% | 11,414,720 |
| Nov 11, 2024 | 4.19 | 4.26 | 4.09 | 4.12 | -0.13 | -3.06% | 8,361,800 |
| Nov 8, 2024 | 4.21 | 4.33 | 4.15 | 4.25 | -0.04 | -0.93% | 12,139,002 |
| Nov 7, 2024 | 4.50 | 4.50 | 4.15 | 4.29 | 0.02 | 0.47% | 38,433,500 |
| Nov 6, 2024 | 4.35 | 4.41 | 4.26 | 4.27 | 0.05 | 1.18% | 13,020,145 |
| Nov 5, 2024 | 4.30 | 4.32 | 4.12 | 4.22 | -0.03 | -0.71% | 6,029,102 |
| Nov 4, 2024 | 4.08 | 4.26 | 3.98 | 4.25 | 0.14 | 3.41% | 7,033,200 |
| Nov 1, 2024 | 4.12 | 4.31 | 4.01 | 4.11 | 0.00 | 0.00% | 8,092,627 |
| Oct 31, 2024 | 4.12 | 4.20 | 4.08 | 4.11 | -0.04 | -0.96% | 4,653,644 |