Geron(GERN)
$0.99-0.03 (-2.55%)
GERN
Geron historical prices
$0.99
At close:-0.03 (-2.55%)
Want to see GERN full AI Analyst Report?
Geron (GERN) Historical Prices
2,603 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -2.55% | 10,353,170 | 0.87 |
| Nov 11, 2026 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | +4.72% | 6,552,391 | 0.55 |
| Nov 10, 2026 | 0.99 | 1.03 | 0.94 | 0.97 | 0.97 | -1.52% | 12,511,390 | 1.05 |
| Nov 09, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | +0.71% | 5,732,297 | 0.48 |
| Nov 06, 2026 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | +4.11% | 13,651,170 | 1.14 |
| Nov 05, 2026 | 1.09 | 1.09 | 0.93 | 0.95 | 0.95 | -12.04% | 25,831,820 | 2.23 |
| Nov 04, 2026 | 1.01 | 1.08 | 0.96 | 1.08 | 1.08 | +16.13% | 26,877,529 | 2.37 |
| Nov 03, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | +0.11% | 58,834,809 | 5.53 |
| Nov 02, 2026 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | +3.91% | 13,780,520 | 1.25 |
| Oct 30, 2026 | 0.93 | 0.94 | 0.86 | 0.89 | 0.89 | -5.50% | 18,803,980 | 1.72 |
| Oct 29, 2026 | 0.95 | 1.01 | 0.91 | 0.95 | 0.95 | -2.27% | 32,336,250 | 3.02 |
| Oct 28, 2026 | 1.04 | 1.05 | 0.84 | 0.97 | 0.97 | -15.83% | 81,676,469 | 8.40 |
| Oct 27, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | 0.00% | 6,667,293 | 0.67 |
| Oct 26, 2026 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | +2.68% | 11,089,540 | 1.13 |
| Oct 23, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 11,232,180 | 1.15 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 7,176,439 | 0.73 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -6.45% | 8,915,716 | 0.92 |
| Oct 20, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | +3.33% | 3,564,971 | 0.37 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | +2.56% | 4,886,312 | 0.50 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 3,953,562 | 0.41 |
| Oct 15, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | +3.36% | 5,678,554 | 0.58 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 5,428,739 | 0.56 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 7,578,160 | 0.78 |
| Oct 12, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 3,980,593 | 0.41 |
| Oct 09, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | +0.41% | 5,639,845 | 0.57 |
| Oct 08, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | +1.67% | 10,158,140 | 1.04 |
| Oct 07, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 5,140,511 | 0.52 |
| Oct 06, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 0.00% | 5,718,149 | 0.57 |
| Oct 05, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | +0.83% | 6,366,019 | 0.63 |
| Oct 02, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 14,719,670 | 1.47 |
| Oct 01, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 9,884,710 | 0.98 |
| Sep 30, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 9,443,026 | 0.95 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 12,498,970 | 1.27 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 9,974,090 | 1.01 |
| Sep 25, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.00% | 10,302,830 | 1.04 |
| Sep 24, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | +1.61% | 6,413,404 | 0.64 |
| Sep 23, 2026 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -5.34% | 10,925,290 | 1.05 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | +0.77% | 6,215,161 | 0.59 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.00% | 5,897,021 | 0.55 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 17,244,689 | 1.62 |
| Sep 17, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | +2.33% | 6,175,536 | 0.57 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 11,439,990 | 1.04 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 16,486,721 | 1.51 |
| Sep 14, 2026 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | +1.48% | 12,124,520 | 1.11 |
| Sep 11, 2026 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -1.46% | 9,867,666 | 0.90 |
| Sep 10, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 7,694,587 | 0.70 |
| Sep 09, 2026 | 1.50 | 1.51 | 1.40 | 1.40 | 1.40 | -7.28% | 9,244,762 | 0.82 |
| Sep 08, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -3.82% | 8,306,118 | 0.73 |
| Sep 07, 2026 | 1.49 | 1.59 | 1.46 | 1.57 | 1.57 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.49 | 1.59 | 1.46 | 1.57 | 1.57 | +3.97% | 11,478,950 | 0.99 |
