Geron Corporation GERN
0.97 USD -0.03 (-2.72%)
Regular-session close
0.96 0.00 -0.40%
After hours · Nov 13, 6:34 PM ET
0.95 Day range 0.988
0.89 52-week range 1.95
- YTD
- -26.74%
- 1 year
- -15.91%
GERN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | -0.02 | -2.32% | 7,088,464 |
| Nov 12, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | -0.03 | -2.94% | 10,353,200 |
| Nov 11, 2026 | 0.98 | 1.02 | 0.96 | 1.02 | +0.05 | +5.15% | 6,557,300 |
| Nov 10, 2026 | 0.99 | 1.03 | 0.94 | 0.97 | -0.03 | -3.00% | 12,511,300 |
| Nov 9, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | +0.01 | +1.01% | 5,732,300 |
| Nov 6, 2026 | 0.95 | 1.02 | 0.95 | 0.99 | +0.04 | +4.21% | 13,652,100 |
| Nov 5, 2026 | 1.09 | 1.09 | 0.93 | 0.95 | -0.13 | -12.04% | 25,831,900 |
| Nov 4, 2026 | 1.01 | 1.08 | 0.96 | 1.08 | +0.15 | +16.13% | 26,874,400 |
| Nov 3, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.00 | 0.00% | 58,830,200 |
| Nov 2, 2026 | 0.90 | 0.93 | 0.88 | 0.93 | +0.04 | +4.49% | 13,795,500 |
| Oct 30, 2026 | 0.93 | 0.94 | 0.86 | 0.89 | -0.06 | -6.32% | 18,808,500 |
| Oct 29, 2026 | 0.95 | 1.01 | 0.91 | 0.95 | -0.02 | -2.06% | 32,350,400 |
| Oct 28, 2026 | 1.04 | 1.05 | 0.84 | 0.97 | -0.18 | -15.65% | 81,724,800 |
| Oct 27, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 0.00 | 0.00% | 6,706,900 |
| Oct 26, 2026 | 1.12 | 1.17 | 1.10 | 1.15 | +0.03 | +2.68% | 11,089,600 |
| Oct 23, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | -0.01 | -0.88% | 11,233,100 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | -0.03 | -2.59% | 7,176,400 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | -0.08 | -6.45% | 8,907,500 |
| Oct 20, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | +0.04 | +3.33% | 3,564,700 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | +0.03 | +2.56% | 4,909,600 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | -0.06 | -4.88% | 3,954,000 |
| Oct 15, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | +0.04 | +3.36% | 5,678,500 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | -0.01 | -0.83% | 5,419,400 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | -0.02 | -1.64% | 7,578,100 |
| Oct 12, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | -0.01 | -0.81% | 3,980,600 |
| Oct 9, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | +0.01 | +0.82% | 5,635,500 |
| Oct 8, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | +0.02 | +1.67% | 10,156,100 |
| Oct 7, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | -0.01 | -0.83% | 5,139,000 |
| Oct 6, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 0.00 | 0.00% | 5,717,900 |
| Oct 5, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | +0.01 | +0.83% | 6,366,000 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | -0.01 | -0.83% | 14,719,600 |
| Oct 1, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | -0.02 | -1.63% | 13,251,000 |
| Sep 30, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | -0.01 | -0.81% | 9,443,000 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | -0.01 | -0.80% | 12,490,800 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | -0.01 | -0.79% | 9,974,100 |
| Sep 25, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 0.00 | 0.00% | 10,300,700 |
| Sep 24, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | +0.02 | +1.61% | 6,407,100 |
| Sep 23, 2026 | 1.33 | 1.33 | 1.22 | 1.24 | -0.07 | -5.34% | 10,925,200 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | +0.01 | +0.77% | 6,215,200 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 0.00 | 0.00% | 5,894,000 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | -0.02 | -1.52% | 17,242,400 |
| Sep 17, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | +0.03 | +2.33% | 9,814,200 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | -0.02 | -1.53% | 11,440,000 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | -0.06 | -4.38% | 16,481,800 |
| Sep 14, 2026 | 1.36 | 1.40 | 1.34 | 1.37 | +0.02 | +1.48% | 12,123,800 |
| Sep 11, 2026 | 1.39 | 1.41 | 1.34 | 1.35 | -0.02 | -1.46% | 9,867,400 |
| Sep 10, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | -0.03 | -2.14% | 7,694,000 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.40 | 1.40 | -0.11 | -7.28% | 9,238,400 |
| Sep 8, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | -0.06 | -3.82% | 8,305,300 |
| Sep 4, 2026 | 1.49 | 1.59 | 1.46 | 1.57 | +0.06 | +3.97% | 11,478,400 |
| Sep 3, 2026 | 1.58 | 1.60 | 1.48 | 1.51 | -0.08 | -5.03% | 14,233,800 |
| Sep 2, 2026 | 1.49 | 1.62 | 1.48 | 1.59 | +0.11 | +7.43% | 26,890,000 |
| Sep 1, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | -0.01 | -0.67% | 7,886,200 |
| Aug 31, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | -0.02 | -1.32% | 7,244,100 |
| Aug 28, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | -0.02 | -1.31% | 7,416,200 |
| Aug 27, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 0.00 | 0.00% | 7,883,100 |
| Aug 26, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | -0.02 | -1.29% | 9,118,500 |
| Aug 25, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | +0.03 | +1.97% | 9,843,900 |
| Aug 24, 2026 | 1.53 | 1.55 | 1.44 | 1.52 | 0.00 | 0.00% | 13,109,400 |
| Aug 21, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | -0.03 | -1.94% | 4,433,300 |
| Aug 20, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | -0.04 | -2.52% | 5,987,900 |
| Aug 19, 2026 | 1.57 | 1.59 | 1.53 | 1.59 | +0.06 | +3.92% | 8,016,000 |
| Aug 18, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 0.00 | 0.00% | 4,242,400 |
| Aug 17, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | +0.06 | +4.08% | 8,412,300 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | -0.07 | -4.55% | 11,158,000 |
65 days, newest first. Daily bars as drawn on the GERN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.