Geron Corporation (GERN) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GERN is down -0.08% a day on average. There have been 14 days where Geron Corporation closed green and 16 days where GERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.76 | 3.99 | ↑$0.23 (6.12%) | 3.73 | 4.00 | 9.51M |
| 2024-11-19 | 3.73 | 3.79 | ↑$0.06 (1.61%) | 3.64 | 3.80 | 11.49M |
| 2024-11-18 | 3.69 | 3.78 | ↑$0.09 (2.58%) | 3.60 | 3.86 | 11.56M |
| 2024-11-15 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.63 | 3.78 | 10.52M |
| 2024-11-14 | 3.86 | 3.71 | ↓$0.15 (-3.89%) | 3.68 | 3.95 | 10.04M |
| 2024-11-13 | 3.97 | 3.87 | ↓$0.10 (-2.52%) | 3.82 | 4.05 | 11.96M |
| 2024-11-12 | 4.10 | 3.97 | ↓$0.13 (-3.17%) | 3.95 | 4.21 | 11.41M |
| 2024-11-11 | 4.19 | 4.12 | ↓$0.07 (-1.67%) | 4.09 | 4.26 | 8.36M |
| 2024-11-08 | 4.21 | 4.25 | ↑$0.04 (0.95%) | 4.15 | 4.33 | 12.14M |
| 2024-11-07 | 4.50 | 4.29 | ↓$0.21 (-4.67%) | 4.15 | 4.50 | 38.43M |
| 2024-11-06 | 4.35 | 4.27 | ↓$0.08 (-1.84%) | 4.26 | 4.41 | 13.02M |
| 2024-11-05 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.12 | 4.32 | 6.03M |
| 2024-11-04 | 4.08 | 4.25 | ↑$0.17 (4.17%) | 3.98 | 4.26 | 7.03M |
| 2024-11-01 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.01 | 4.31 | 8.09M |
| 2024-10-31 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.08 | 4.20 | 4.65M |
| 2024-10-30 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 4.13 | 4.29 | 3.85M |
| 2024-10-29 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.19 | 4.28 | 3.75M |
| 2024-10-28 | 4.10 | 4.22 | ↑$0.12 (2.93%) | 4.08 | 4.25 | 7.94M |
| 2024-10-25 | 3.98 | 4.06 | ↑$0.08 (2.01%) | 3.88 | 4.10 | 5.78M |
| 2024-10-24 | 4.08 | 4.00 | ↓$0.08 (-1.96%) | 3.97 | 4.12 | 5.13M |
| 2024-10-23 | 4.00 | 4.07 | ↑$0.07 (1.75%) | 3.91 | 4.08 | 5.15M |
| 2024-10-22 | 3.91 | 4.01 | ↑$0.10 (2.56%) | 3.87 | 4.04 | 9.21M |
| 2024-10-21 | 4.07 | 3.95 | ↓$0.12 (-2.95%) | 3.92 | 4.10 | 7.31M |
| 2024-10-18 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 3.91 | 4.12 | 9.61M |
| 2024-10-17 | 4.14 | 4.06 | ↓$0.08 (-1.93%) | 3.91 | 4.15 | 12.71M |
| 2024-10-16 | 4.23 | 4.17 | ↓$0.06 (-1.42%) | 4.12 | 4.25 | 9.87M |
| 2024-10-15 | 4.11 | 4.19 | ↑$0.08 (1.95%) | 4.11 | 4.27 | 5.64M |
| 2024-10-14 | 4.29 | 4.14 | ↓$0.15 (-3.50%) | 4.12 | 4.30 | 8.79M |
| 2024-10-11 | 4.29 | 4.33 | ↑$0.04 (0.93%) | 4.18 | 4.34 | 7.34M |
| 2024-10-10 | 4.20 | 4.33 | ↑$0.13 (3.10%) | 4.18 | 4.37 | 6.12M |
Create an account or log in to view more rows.
$GERN make it rain
let’s see some green
$GERN Be patient !!
$GERN NOT SELLING.
$GERN what a horse shit show!
$GERN Don't like that...
$GERN Dip buyers are going to get wrecked
$GERN diversified
$GERN Dumping started...
Get out while you can...
$GERN has just been halted from trading.
$GERN BOUGHT TODAY!