Geron Corporation - Common Stock (GERN)

Historical Prices For Geron Corporation - Common Stock (GERN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.48	1.61	1.45	1.59	17,882,286	1.59
4/01/2025	1.59	1.60	1.45	1.48	31,180,976	1.48
3/31/2025	1.60	1.63	1.53	1.59	20,628,707	1.59
3/28/2025	1.65	1.66	1.60	1.65	16,133,910	1.65
3/27/2025	1.71	1.74	1.65	1.65	12,115,178	1.65
3/26/2025	1.70	1.75	1.63	1.70	20,020,619	1.70
3/25/2025	1.74	1.76	1.65	1.70	6,534,859	1.70
3/24/2025	1.79	1.83	1.73	1.75	12,907,545	1.75
3/21/2025	1.72	1.89	1.71	1.82	26,703,713	1.82
3/20/2025	1.70	1.75	1.68	1.75	10,158,798	1.75
3/19/2025	1.71	1.75	1.68	1.70	6,279,146	1.70
3/18/2025	1.72	1.76	1.67	1.73	9,273,485	1.73
3/17/2025	1.64	1.75	1.62	1.74	13,378,399	1.74
3/14/2025	1.68	1.73	1.61	1.64	8,621,641	1.64
3/13/2025	1.77	1.81	1.65	1.67	11,834,916	1.67
3/12/2025	1.62	1.79	1.59	1.77	19,310,721	1.77
3/11/2025	1.59	1.65	1.57	1.60	14,076,212	1.60
3/10/2025	1.70	1.75	1.57	1.61	17,002,018	1.61
3/07/2025	1.71	1.80	1.68	1.73	14,615,226	1.73
3/06/2025	1.65	1.77	1.64	1.72	18,600,644	1.72
3/05/2025	1.64	1.73	1.63	1.68	17,795,165	1.68
3/04/2025	1.70	1.71	1.62	1.66	16,933,422	1.66
3/03/2025	1.84	1.91	1.70	1.71	26,505,244	1.71
2/28/2025	1.74	1.79	1.70	1.76	12,910,989	1.76
2/27/2025	1.60	1.82	1.57	1.74	30,101,656	1.74
2/26/2025	1.73	1.77	1.46	1.61	93,352,208	1.61
2/25/2025	2.37	2.42	2.32	2.37	16,191,805	2.37
2/24/2025	2.56	2.58	2.38	2.39	18,436,394	2.39
2/21/2025	2.63	2.66	2.56	2.57	8,958,592	2.57
2/20/2025	2.54	2.65	2.49	2.63	10,986,521	2.63
2/19/2025	2.60	2.63	2.52	2.54	11,994,492	2.54
2/18/2025	2.54	2.70	2.54	2.63	18,317,404	2.63
2/14/2025	2.80	2.83	2.52	2.56	23,228,432	2.56
2/13/2025	2.81	2.83	2.73	2.79	12,497,471	2.79
2/12/2025	2.73	2.82	2.70	2.79	14,988,776	2.79
2/11/2025	2.79	2.83	2.75	2.79	8,976,484	2.79
2/10/2025	2.92	2.96	2.76	2.82	20,333,247	2.82
2/07/2025	2.92	2.96	2.84	2.93	10,490,959	2.93
2/06/2025	3.03	3.03	2.92	2.93	6,999,462	2.93
2/05/2025	2.91	3.09	2.88	3.02	16,987,187	3.02
2/04/2025	2.85	2.94	2.82	2.91	11,473,646	2.91
2/03/2025	2.81	2.92	2.78	2.85	19,329,740	2.85
1/31/2025	2.89	2.95	2.85	2.87	10,687,706	2.87
1/30/2025	2.89	2.92	2.79	2.88	10,059,604	2.88
1/29/2025	2.99	3.04	2.86	2.89	10,542,674	2.89
1/28/2025	2.95	3.04	2.92	3.00	7,380,152	3.00
1/27/2025	3.00	3.09	2.92	2.96	6,660,763	2.96
1/24/2025	3.02	3.12	2.98	3.01	6,682,368	3.01
1/23/2025	2.95	3.03	2.90	3.02	5,036,353	3.02
1/22/2025	2.98	3.07	2.95	2.99	5,669,747	2.99
1/21/2025	2.95	3.00	2.90	2.96	6,251,627	2.96
1/17/2025	2.92	2.98	2.85	2.89	8,638,187	2.89
1/16/2025	2.99	3.03	2.91	2.92	6,005,787	2.92
1/15/2025	3.01	3.09	2.96	3.01	6,594,794	3.01
1/14/2025	3.02	3.09	2.87	2.94	12,408,555	2.94
1/13/2025	3.10	3.10	2.80	2.98	23,392,872	2.98
1/10/2025	3.38	3.45	3.15	3.17	17,981,057	3.17
1/08/2025	3.39	3.46	3.36	3.42	8,038,990	3.42
1/07/2025	3.45	3.50	3.37	3.40	7,210,072	3.40
1/06/2025	3.55	3.59	3.37	3.43	16,889,849	3.43
1/03/2025	3.63	3.68	3.54	3.57	17,807,718	3.57