GERON Historical Stock Price

Below is the stock price history for Geron GERN. Data is recorded each day for the historical open, high, low, close and volume. The Geron stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Geron Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 1.755 1.78 1.715 1.715 84,343
2018-10-17 1.73 1.785 1.715 1.77 88,201
2018-10-16 1.69 1.86 1.69 1.825 226,899
2018-10-15 1.645 1.67 1.64 1.66 73,428
2018-10-12 1.71 1.745 1.67 1.68 124,853
2018-10-11 1.71 1.73 1.665 1.665 140,145
2018-10-10 1.735 1.735 1.705 1.725 141,274
2018-10-09 1.805 1.805 1.715 1.74 256,018
2018-10-08 1.83 1.87 1.795 1.835 139,087
2018-10-05 1.88 1.89 1.78 1.85 253,113
2018-10-04 1.735 1.775 1.73 1.77 147,946
2018-10-03 1.685 1.845 1.66 1.79 452,073
2018-10-02 1.625 1.735 1.62 1.695 352,138
2018-10-01 1.61 1.625 1.565 1.565 341,927
2018-09-28 1.83 1.835 1.58 1.75 1,116,238
2018-09-27 2.19 2.40 2.02 2.27 3,204,096
2018-09-26 6.335 6.335 6.15 6.21 289,134
2018-09-25 6.40 6.485 6.32 6.375 417,039
2018-09-24 5.975 6.20 5.82 6.16 393,844
2018-09-21 5.455 5.565 5.45 5.53 309,528
2018-09-20 5.47 5.50 5.42 5.47 140,976
2018-09-19 5.505 5.58 5.41 5.50 213,426
2018-09-18 5.38 5.55 5.35 5.49 193,718
2018-09-17 5.48 5.54 5.27 5.41 321,318
2018-09-14 5.50 5.65 5.265 5.42 308,790
2018-09-13 7.07 7.07 5.19 5.605 1,381,850
2018-09-12 6.13 6.175 5.91 5.985 249,837
2018-09-11 6.35 6.45 5.66 5.76 579,089
2018-09-10 6.12 6.39 6.12 6.285 423,842
2018-09-07 5.95 6.095 5.69 6.095 433,836

» More Geron Stock Price History

To see other companies like Geron (GERN), view our stock market today for news, and other data.