Geron Corporation (GERN) Historical Stock Data
3.49 ↓0.17 (-4.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GERN is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.61 | 3.49 | ↓$0.12 (-3.32%) | 3.46 | 3.69 | 26.32M |
| 2024-12-19 | 3.78 | 3.66 | ↓$0.12 (-3.17%) | 3.65 | 3.80 | 8.40M |
| 2024-12-18 | 3.95 | 3.77 | ↓$0.18 (-4.56%) | 3.72 | 3.99 | 7.69M |
| 2024-12-17 | 3.77 | 3.93 | ↑$0.16 (4.24%) | 3.77 | 4.00 | 8.19M |
| 2024-12-16 | 3.87 | 3.81 | ↓$0.06 (-1.55%) | 3.76 | 3.87 | 10.75M |
| 2024-12-13 | 3.98 | 3.86 | ↓$0.12 (-3.02%) | 3.75 | 4.00 | 11.29M |
| 2024-12-12 | 3.98 | 3.92 | ↓$0.06 (-1.51%) | 3.83 | 4.01 | 10.76M |
| 2024-12-11 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.93 | 4.05 | 5.93M |
| 2024-12-10 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.92 | 4.01 | 5.14M |
| 2024-12-09 | 3.93 | 3.98 | ↑$0.05 (1.27%) | 3.90 | 4.09 | 7.54M |
| 2024-12-06 | 3.98 | 3.93 | ↓$0.05 (-1.26%) | 3.91 | 4.03 | 3.50M |
| 2024-12-05 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.94 | 4.06 | 6.36M |
| 2024-12-04 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.91 | 4.08 | 3.41M |
| 2024-12-03 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.90 | 4.02 | 3.13M |
| 2024-12-02 | 4.10 | 4.04 | ↓$0.06 (-1.46%) | 4.00 | 4.12 | 4.31M |
| 2024-11-29 | 4.17 | 4.12 | ↓$0.05 (-1.20%) | 4.04 | 4.20 | 3.51M |
| 2024-11-27 | 4.06 | 4.17 | ↑$0.11 (2.71%) | 4.00 | 4.21 | 6.47M |
| 2024-11-26 | 4.01 | 4.06 | ↑$0.05 (1.25%) | 4.01 | 4.11 | 3.78M |
| 2024-11-25 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.08 | 4.20 | 7.70M |
| 2024-11-22 | 3.98 | 4.07 | ↑$0.09 (2.26%) | 3.96 | 4.11 | 6.85M |
| 2024-11-21 | 4.04 | 4.02 | ↓$0.02 (-0.50%) | 3.96 | 4.05 | 6.81M |
| 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 |
Create an account or log in to view more rows.
$GERN Fake dip news.
$GERN buy bitches
$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...