NASDAQ : GERN
Geron Corporation — Price history
Healthcare · Biotechnology · United States
Last price 0.9462 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 607.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Geron Corporation (GERN) closed at 0.9154 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9 | 0.9197 | 0.8847 | 0.9154 | 9,150,826 | +2.35% |
| 2026-10-30 | 0.93 | 0.9381 | 0.8606 | 0.8944 | 18,809,282 | -5.47% |
| 2026-10-29 | 0.954 | 1.01 | 0.9068 | 0.9462 | 32,350,409 | -2.30% |
| 2026-10-28 | 1.04 | 1.05 | 0.84 | 0.9685 | 81,724,765 | -15.78% |
| 2026-10-27 | 1.16 | 1.19 | 1.14 | 1.15 | 6,709,313 | +0.00% |
| 2026-10-26 | 1.12 | 1.17 | 1.1 | 1.15 | 11,089,634 | +2.68% |
| 2026-10-23 | 1.145 | 1.15 | 1.08 | 1.12 | 11,233,211 | -0.88% |
| 2026-10-22 | 1.16 | 1.19 | 1.12 | 1.13 | 7,178,600 | -2.59% |
| 2026-10-21 | 1.24 | 1.24 | 1.14 | 1.16 | 8,915,716 | -6.45% |
| 2026-10-20 | 1.2 | 1.24 | 1.18 | 1.24 | 3,564,971 | +3.33% |
| 2026-10-19 | 1.199 | 1.21 | 1.175 | 1.2 | 4,909,640 | +2.56% |
| 2026-10-16 | 1.24 | 1.24 | 1.17 | 1.17 | 3,957,991 | -4.88% |
| 2026-10-15 | 1.2 | 1.24 | 1.2 | 1.23 | 5,678,554 | +3.36% |
| 2026-10-14 | 1.2 | 1.205 | 1.17 | 1.19 | 5,428,739 | -0.83% |
| 2026-10-13 | 1.22 | 1.225 | 1.18 | 1.2 | 7,578,160 | -1.64% |
| 2026-10-12 | 1.22 | 1.24 | 1.205 | 1.22 | 3,980,593 | -0.41% |
| 2026-10-09 | 1.22 | 1.26 | 1.21 | 1.225 | 5,639,845 | +0.41% |
| 2026-10-08 | 1.205 | 1.22 | 1.17 | 1.22 | 10,158,142 | +1.67% |
| 2026-10-07 | 1.21 | 1.215 | 1.185 | 1.2 | 5,140,511 | -0.83% |
| 2026-10-06 | 1.2 | 1.24 | 1.19 | 1.21 | 5,718,149 | +0.00% |
| 2026-10-05 | 1.2 | 1.23 | 1.18 | 1.21 | 6,366,748 | +0.83% |
| 2026-10-02 | 1.21 | 1.22 | 1.19 | 1.2 | 14,719,670 | -0.83% |
| 2026-10-01 | 1.24 | 1.248 | 1.19 | 1.21 | 13,255,441 | -1.63% |
| 2026-09-30 | 1.26 | 1.27 | 1.23 | 1.23 | 9,443,026 | -0.81% |
| 2026-09-29 | 1.26 | 1.26 | 1.21 | 1.24 | 12,498,969 | -0.80% |
| 2026-09-28 | 1.27 | 1.27 | 1.22 | 1.25 | 9,974,090 | -0.79% |
| 2026-09-25 | 1.26 | 1.27 | 1.24 | 1.26 | 10,302,825 | +0.00% |
| 2026-09-24 | 1.23 | 1.27 | 1.2 | 1.26 | 6,413,404 | +1.61% |
| 2026-09-23 | 1.33 | 1.33 | 1.22 | 1.24 | 10,925,293 | -5.34% |
| 2026-09-22 | 1.32 | 1.325 | 1.29 | 1.31 | 6,215,161 | +0.77% |
| 2026-09-21 | 1.3 | 1.31 | 1.28 | 1.3 | 5,897,021 | +0.00% |
| 2026-09-18 | 1.32 | 1.33 | 1.29 | 1.3 | 17,244,691 | -1.52% |
| 2026-09-17 | 1.32 | 1.34 | 1.3 | 1.32 | 9,819,461 | +2.33% |
| 2026-09-16 | 1.32 | 1.33 | 1.27 | 1.29 | 11,439,985 | -1.53% |
| 2026-09-15 | 1.37 | 1.37 | 1.3 | 1.31 | 16,486,722 | -4.38% |
| 2026-09-14 | 1.36 | 1.395 | 1.344 | 1.37 | 12,124,515 | +1.48% |
| 2026-09-11 | 1.385 | 1.41 | 1.34 | 1.35 | 9,867,666 | -1.46% |
| 2026-09-10 | 1.39 | 1.405 | 1.36 | 1.37 | 7,694,587 | -2.14% |
| 2026-09-09 | 1.5 | 1.51 | 1.4 | 1.4 | 9,244,762 | -7.28% |
| 2026-09-08 | 1.55 | 1.58 | 1.5 | 1.51 | 8,306,118 | -3.82% |
| 2026-09-04 | 1.49 | 1.59 | 1.46 | 1.57 | 11,478,945 | +3.97% |
| 2026-09-03 | 1.58 | 1.6 | 1.48 | 1.51 | 14,234,297 | -5.03% |
| 2026-09-02 | 1.49 | 1.62 | 1.48 | 1.59 | 26,890,023 | +7.43% |
| 2026-09-01 | 1.47 | 1.495 | 1.46 | 1.48 | 7,886,442 | -0.67% |
| 2026-08-31 | 1.5 | 1.51 | 1.45 | 1.49 | 7,247,301 | -1.32% |
| 2026-08-28 | 1.53 | 1.53 | 1.49 | 1.51 | 7,416,982 | -1.31% |
| 2026-08-27 | 1.54 | 1.56 | 1.5 | 1.53 | 7,883,188 | +0.00% |
| 2026-08-26 | 1.58 | 1.58 | 1.5 | 1.53 | 9,123,636 | -1.29% |
| 2026-08-25 | 1.55 | 1.59 | 1.5 | 1.55 | 9,843,888 | +1.97% |
| 2026-08-24 | 1.53 | 1.55 | 1.44 | 1.52 | 13,109,416 | +0.00% |
| 2026-08-21 | 1.56 | 1.57 | 1.5 | 1.52 | 4,433,504 | -1.94% |
| 2026-08-20 | 1.58 | 1.59 | 1.54 | 1.55 | 5,987,863 | -2.52% |
| 2026-08-19 | 1.57 | 1.59 | 1.525 | 1.59 | 8,015,954 | +3.92% |
| 2026-08-18 | 1.52 | 1.559 | 1.51 | 1.53 | 4,242,479 | +0.00% |
| 2026-08-17 | 1.455 | 1.55 | 1.45 | 1.53 | 8,412,319 | +4.08% |
| 2026-08-14 | 1.53 | 1.53 | 1.44 | 1.47 | 11,157,986 | -4.23% |
| 2026-08-13 | 1.58 | 1.6 | 1.525 | 1.535 | 5,633,568 | -2.23% |
| 2026-08-12 | 1.63 | 1.64 | 1.56 | 1.57 | 10,202,342 | -3.68% |
| 2026-08-11 | 1.5 | 1.65 | 1.47 | 1.63 | 12,716,754 | +10.14% |
| 2026-08-10 | 1.45 | 1.51 | 1.43 | 1.48 | 5,641,719 | +0.00% |
| 2026-08-07 | 1.565 | 1.605 | 1.46 | 1.48 | 8,885,551 | -5.73% |
| 2026-08-06 | 1.6 | 1.62 | 1.53 | 1.57 | 16,207,172 | -3.68% |
| 2026-08-05 | 1.37 | 1.63 | 1.36 | 1.63 | 36,080,015 | +21.64% |
| 2026-08-04 | 1.32 | 1.36 | 1.31 | 1.34 | 13,464,407 | +4.69% |
| 2026-08-03 | 1.3 | 1.3 | 1.24 | 1.28 | 19,560,705 | -0.78% |
| 2026-07-31 | 1.35 | 1.37 | 1.22 | 1.29 | 19,611,828 | -3.73% |
| 2026-07-30 | 1.415 | 1.43 | 1.33 | 1.34 | 19,466,252 | -4.29% |
| 2026-07-29 | 1.44 | 1.46 | 1.4 | 1.4 | 5,656,182 | -3.45% |
| 2026-07-28 | 1.48 | 1.53 | 1.41 | 1.45 | 5,043,308 | -2.03% |
| 2026-07-27 | 1.45 | 1.53 | 1.445 | 1.48 | 8,915,738 | +4.23% |
| 2026-07-24 | 1.45 | 1.455 | 1.41 | 1.42 | 3,292,732 | -2.07% |
| 2026-07-23 | 1.41 | 1.46 | 1.39 | 1.45 | 4,264,753 | +2.84% |
| 2026-07-22 | 1.44 | 1.45 | 1.4 | 1.41 | 5,693,370 | -2.08% |
| 2026-07-21 | 1.43 | 1.48 | 1.42 | 1.44 | 5,143,963 | +0.00% |
| 2026-07-20 | 1.44 | 1.475 | 1.41 | 1.44 | 5,209,660 | +0.00% |
| 2026-07-17 | 1.41 | 1.49 | 1.4 | 1.44 | 4,784,000 | +1.41% |
| 2026-07-16 | 1.41 | 1.45 | 1.4 | 1.42 | 6,800,693 | +0.00% |
| 2026-07-15 | 1.37 | 1.45 | 1.36 | 1.42 | 6,178,427 | +2.90% |
| 2026-07-14 | 1.42 | 1.43 | 1.35 | 1.38 | 11,736,079 | -2.82% |
| 2026-07-13 | 1.49 | 1.51 | 1.41 | 1.42 | 7,162,331 | -5.33% |
| 2026-07-10 | 1.56 | 1.57 | 1.47 | 1.5 | 10,348,929 | -3.85% |
| 2026-07-09 | 1.56 | 1.62 | 1.55 | 1.56 | 11,741,658 | +0.00% |
| 2026-07-08 | 1.47 | 1.56 | 1.46 | 1.56 | 13,532,895 | +4.70% |
| 2026-07-07 | 1.44 | 1.5 | 1.41 | 1.49 | 11,479,010 | +3.47% |
| 2026-07-06 | 1.36 | 1.46 | 1.355 | 1.44 | 11,315,316 | +5.88% |
| 2026-07-02 | 1.29 | 1.36 | 1.27 | 1.36 | 10,548,071 | +7.09% |
| 2026-07-01 | 1.28 | 1.31 | 1.26 | 1.27 | 9,923,008 | -0.78% |
| 2026-06-30 | 1.32 | 1.32 | 1.26 | 1.28 | 12,592,432 | -1.54% |
| 2026-06-29 | 1.33 | 1.37 | 1.29 | 1.3 | 14,561,547 | -1.52% |
| 2026-06-26 | 1.37 | 1.41 | 1.28 | 1.32 | 36,634,117 | -3.65% |
| 2026-06-25 | 1.38 | 1.47 | 1.36 | 1.37 | 9,546,037 | -1.08% |
| 2026-06-24 | 1.36 | 1.45 | 1.355 | 1.385 | 19,234,596 | +2.59% |
| 2026-06-23 | 1.32 | 1.36 | 1.29 | 1.35 | 13,103,262 | +0.75% |
| 2026-06-22 | 1.28 | 1.37 | 1.27 | 1.34 | 18,713,541 | +6.35% |
| 2026-06-18 | 1.25 | 1.305 | 1.23 | 1.26 | 22,995,891 | +2.44% |
| 2026-06-17 | 1.18 | 1.28 | 1.17 | 1.23 | 13,869,369 | +4.24% |
| 2026-06-16 | 1.16 | 1.18 | 1.14 | 1.18 | 10,258,721 | +2.61% |
| 2026-06-15 | 1.16 | 1.208 | 1.145 | 1.15 | 9,845,350 | +0.00% |
| 2026-06-12 | 1.14 | 1.166 | 1.12 | 1.15 | 8,110,734 | +0.88% |
| 2026-06-11 | 1.1 | 1.22 | 1.08 | 1.14 | 31,746,036 | +3.64% |
| 2026-06-10 | 1.11 | 1.14 | 1.09 | 1.1 | 14,737,296 | -1.79% |
| 2026-06-09 | 1.14 | 1.17 | 1.11 | 1.12 | 13,609,303 | -0.88% |
| 2026-06-08 | 1.185 | 1.19 | 1.12 | 1.13 | 11,184,588 | -3.42% |
| 2026-06-05 | 1.21 | 1.21 | 1.16 | 1.17 | 9,600,839 | -3.31% |
| 2026-06-04 | 1.18 | 1.23 | 1.17 | 1.21 | 9,830,723 | +4.31% |
| 2026-06-03 | 1.18 | 1.19 | 1.14 | 1.16 | 10,092,775 | -0.85% |
| 2026-06-02 | 1.21 | 1.22 | 1.15 | 1.17 | 13,031,778 | -3.31% |
| 2026-06-01 | 1.25 | 1.26 | 1.2 | 1.21 | 8,361,141 | -3.20% |
| 2026-05-29 | 1.27 | 1.29 | 1.24 | 1.25 | 11,696,967 | +0.00% |
| 2026-05-28 | 1.27 | 1.28 | 1.25 | 1.25 | 10,148,304 | -0.79% |
| 2026-05-27 | 1.28 | 1.3 | 1.26 | 1.26 | 8,286,826 | -1.56% |
| 2026-05-26 | 1.3 | 1.32 | 1.28 | 1.28 | 10,873,595 | +0.00% |
| 2026-05-22 | 1.26 | 1.29 | 1.25 | 1.28 | 6,867,345 | +1.59% |
| 2026-05-21 | 1.25 | 1.28 | 1.22 | 1.26 | 8,149,887 | +0.00% |
| 2026-05-20 | 1.24 | 1.28 | 1.234 | 1.26 | 8,387,523 | +3.28% |
| 2026-05-19 | 1.23 | 1.25 | 1.2 | 1.22 | 10,555,434 | -0.81% |
| 2026-05-18 | 1.3 | 1.305 | 1.22 | 1.23 | 10,359,597 | -4.65% |
| 2026-05-15 | 1.4 | 1.4 | 1.285 | 1.29 | 16,158,372 | -7.86% |
| 2026-05-14 | 1.41 | 1.425 | 1.36 | 1.4 | 18,612,276 | -0.71% |
| 2026-05-13 | 1.4 | 1.45 | 1.4 | 1.41 | 25,244,730 | +0.71% |