-
5 DAY PERFORMANCE
+2.92% -
1 MONTH PERFORMANCE
-2.08% -
3 MONTH PERFORMANCE
-6.21% -
6 MONTH PERFORMANCE
+7.63% -
YEAR-TO-DATE PERFORMANCE
+100.47% -
1 YEAR PERFORMANCE
+113.64%
Geron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $4.30 | $4.22 (-1.86%) | $4.32 | $4.12 | 6.02 M | $2.76 B |
| 11/04/2024 | $4.08 | $4.25 (4.17%) | $4.26 | $3.98 | 7.03 M | $2.78 B |
| 11/01/2024 | $4.12 | $4.11 (-0.24%) | $4.31 | $4.01 | 8.09 M | $2.69 B |
| 10/31/2024 | $4.12 | $4.11 (-0.24%) | $4.20 | $4.08 | 4.65 M | $2.69 B |
| 10/30/2024 | $4.22 | $4.15 (-1.66%) | $4.29 | $4.13 | 3.85 M | $2.71 B |
| 10/29/2024 | $4.19 | $4.26 (1.67%) | $4.28 | $4.18 | 3.75 M | $2.79 B |
| 10/28/2024 | $4.10 | $4.22 (2.93%) | $4.25 | $4.08 | 7.94 M | $2.76 B |
| 10/25/2024 | $3.98 | $4.06 (2.01%) | $4.10 | $3.88 | 5.78 M | $2.65 B |
| 10/24/2024 | $4.08 | $4.00 (-1.96%) | $4.12 | $3.97 | 5.13 M | $2.62 B |
| 10/23/2024 | $4.00 | $4.07 (1.75%) | $4.08 | $3.91 | 5.15 M | $2.66 B |
| 10/22/2024 | $3.91 | $4.01 (2.56%) | $4.04 | $3.87 | 9.21 M | $2.62 B |
| 10/21/2024 | $4.07 | $3.95 (-2.95%) | $4.10 | $3.92 | 7.32 M | $2.58 B |
| 10/18/2024 | $4.06 | $4.09 (0.74%) | $4.12 | $3.91 | 9.61 M | $2.67 B |
| 10/17/2024 | $4.14 | $4.06 (-1.93%) | $4.15 | $3.91 | 12.71 M | $2.65 B |
| 10/16/2024 | $4.23 | $4.17 (-1.42%) | $4.25 | $4.12 | 9.87 M | $2.73 B |
| 10/15/2024 | $4.11 | $4.19 (1.95%) | $4.27 | $4.11 | 5.64 M | $2.74 B |
| 10/14/2024 | $4.29 | $4.14 (-3.5%) | $4.30 | $4.12 | 8.79 M | $2.71 B |
| 10/11/2024 | $4.29 | $4.33 (0.93%) | $4.34 | $4.18 | 7.34 M | $2.83 B |
| 10/10/2024 | $4.20 | $4.33 (3.1%) | $4.37 | $4.18 | 6.12 M | $2.83 B |
| 10/09/2024 | $4.23 | $4.22 (-0.24%) | $4.27 | $4.19 | 4.56 M | $2.76 B |
| 10/08/2024 | $4.16 | $4.27 (2.64%) | $4.34 | $4.15 | 6.11 M | $2.79 B |
| 10/07/2024 | $4.29 | $4.15 (-3.26%) | $4.35 | $4.14 | 7.64 M | $2.71 B |
| 10/04/2024 | $4.33 | $4.32 (-0.23%) | $4.39 | $4.27 | 4.98 M | $2.82 B |
| 10/03/2024 | $4.39 | $4.31 (-1.82%) | $4.50 | $4.31 | 6.57 M | $2.82 B |
| 10/02/2024 | $4.38 | $4.44 (1.37%) | $4.47 | $4.26 | 6.10 M | $2.90 B |
| 10/01/2024 | $4.53 | $4.41 (-2.65%) | $4.55 | $4.39 | 7.58 M | $2.88 B |
| 09/30/2024 | $4.56 | $4.54 (-0.44%) | $4.65 | $4.49 | 7.01 M | $2.97 B |
| 09/27/2024 | $4.47 | $4.57 (2.24%) | $4.60 | $4.33 | 9.25 M | $2.99 B |
| 09/26/2024 | $4.60 | $4.43 (-3.7%) | $4.60 | $4.38 | 8.44 M | $2.90 B |
| 09/25/2024 | $4.59 | $4.51 (-1.74%) | $4.59 | $4.46 | 4.77 M | $2.95 B |
| 09/24/2024 | $4.31 | $4.60 (6.73%) | $4.60 | $4.30 | 8.56 M | $3.01 B |
| 09/23/2024 | $4.75 | $4.28 (-9.89%) | $4.75 | $4.23 | 12.07 M | $2.80 B |
| 09/20/2024 | $4.75 | $4.71 (-0.84%) | $4.83 | $4.70 | 20.95 M | $3.08 B |
| 09/19/2024 | $4.68 | $4.74 (1.28%) | $4.74 | $4.58 | 12.29 M | $3.10 B |
| 09/18/2024 | $4.56 | $4.52 (-0.88%) | $4.67 | $4.47 | 5.34 M | $2.96 B |
| 09/17/2024 | $4.44 | $4.55 (2.48%) | $4.69 | $4.43 | 11.14 M | $2.98 B |
| 09/16/2024 | $4.50 | $4.37 (-2.89%) | $4.53 | $4.34 | 6.87 M | $2.86 B |
| 09/13/2024 | $4.53 | $4.51 (-0.44%) | $4.71 | $4.46 | 9.30 M | $2.95 B |
| 09/12/2024 | $4.39 | $4.45 (1.37%) | $4.54 | $4.36 | 4.83 M | $2.91 B |
| 09/11/2024 | $4.30 | $4.39 (2.09%) | $4.39 | $4.26 | 5.14 M | $2.87 B |
| 09/10/2024 | $4.40 | $4.34 (-1.36%) | $4.43 | $4.28 | 4.31 M | $2.84 B |
| 09/09/2024 | $4.30 | $4.41 (2.56%) | $4.57 | $4.30 | 8.35 M | $2.88 B |
| 09/06/2024 | $4.27 | $4.25 (-0.47%) | $4.34 | $4.21 | 5.76 M | $2.78 B |
| 09/05/2024 | $4.27 | $4.28 (0.23%) | $4.34 | $4.23 | 4.82 M | $2.80 B |
| 09/04/2024 | $4.36 | $4.29 (-1.61%) | $4.39 | $4.24 | 7.64 M | $2.81 B |
| 09/03/2024 | $4.74 | $4.40 (-7.17%) | $4.74 | $4.21 | 20.32 M | $2.88 B |
| 08/30/2024 | $4.56 | $4.75 (4.17%) | $4.79 | $4.55 | 11.12 M | $3.11 B |
| 08/29/2024 | $4.51 | $4.56 (1.11%) | $4.67 | $4.51 | 6.64 M | $2.98 B |
| 08/28/2024 | $4.65 | $4.51 (-3.01%) | $4.68 | $4.46 | 4.05 M | $2.95 B |
| 08/27/2024 | $4.54 | $4.66 (2.64%) | $4.71 | $4.51 | 6.65 M | $3.05 B |
| 08/26/2024 | $4.53 | $4.56 (0.66%) | $4.61 | $4.47 | 4.73 M | $2.98 B |
| 08/23/2024 | $4.52 | $4.54 (0.44%) | $4.59 | $4.48 | 6.18 M | $2.97 B |
| 08/22/2024 | $4.51 | $4.48 (-0.67%) | $4.55 | $4.42 | 4.35 M | $2.93 B |
| 08/21/2024 | $4.68 | $4.54 (-2.99%) | $4.68 | $4.53 | 5.12 M | $2.97 B |
| 08/20/2024 | $4.41 | $4.62 (4.76%) | $4.66 | $4.38 | 9.22 M | $3.02 B |
| 08/19/2024 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.36 | 8.78 M | $2.92 B |
| 08/16/2024 | $4.46 | $4.50 (0.9%) | $4.56 | $4.43 | 6.52 M | $2.94 B |
| 08/15/2024 | $4.45 | $4.46 (0.22%) | $4.50 | $4.41 | 5.00 M | $2.92 B |
| 08/14/2024 | $4.60 | $4.44 (-3.48%) | $4.63 | $4.44 | 7.59 M | $2.90 B |
| 08/13/2024 | $4.73 | $4.57 (-3.38%) | $4.76 | $4.55 | 6.32 M | $2.99 B |
| 08/12/2024 | $4.71 | $4.73 (0.42%) | $4.84 | $4.65 | 7.80 M | $3.09 B |
| 08/09/2024 | $4.60 | $4.70 (2.17%) | $4.73 | $4.47 | 11.62 M | $3.07 B |
| 08/08/2024 | $4.49 | $4.60 (2.45%) | $4.76 | $4.19 | 13.50 M | $2.78 B |
| 08/07/2024 | $4.70 | $4.56 (-2.98%) | $4.72 | $4.46 | 20.72 M | $2.75 B |
| 08/06/2024 | $4.52 | $4.60 (1.77%) | $4.69 | $4.47 | 7.72 M | $2.78 B |
| 08/05/2024 | $4.19 | $4.51 (7.64%) | $4.57 | $4.15 | 15.76 M | $2.72 B |