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
2017-12-08 2.00 2.03 1.975 2.01 169,289
2017-12-07 1.93 2.07 1.92 2.005 117,419
2017-12-06 1.90 1.96 1.865 1.94 46,242
2017-12-05 1.91 1.97 1.895 1.90 62,171
2017-12-04 1.94 1.965 1.895 1.895 44,616
2017-12-01 1.95 1.98 1.87 1.925 68,272
2017-11-30 1.95 1.99 1.93 1.985 44,118
2017-11-29 1.89 1.94 1.885 1.94 33,455
2017-11-28 1.90 1.90 1.85 1.87 79,425
2017-11-27 2.00 2.00 1.935 1.935 48,844
2017-11-24 1.96 2.00 1.94 2.00 37,840
2017-11-22 1.945 1.995 1.935 1.985 27,883
2017-11-21 1.88 1.965 1.88 1.945 49,087
2017-11-20 1.95 1.95 1.885 1.895 63,783
2017-11-17 1.91 1.93 1.89 1.925 92,886
2017-11-16 1.84 1.935 1.84 1.915 121,197
2017-11-15 1.85 1.855 1.785 1.855 57,930
2017-11-14 1.96 1.96 1.745 1.80 195,241
2017-11-13 2.02 2.02 1.955 1.965 102,268
2017-11-10 2.06 2.075 2.05 2.055 41,992
2017-11-09 2.05 2.105 2.03 2.075 50,053
2017-11-08 2.05 2.06 2.03 2.055 59,753
2017-11-07 2.07 2.105 2.03 2.06 69,602
2017-11-06 2.14 2.14 2.065 2.07 37,745
2017-11-03 2.055 2.105 2.05 2.10 40,835
2017-11-02 2.09 2.135 2.035 2.06 75,960
2017-11-01 2.22 2.235 2.18 2.19 59,817
2017-10-31 2.22 2.245 2.17 2.24 275,197
2017-10-30 2.065 2.08 2.045 2.065 57,332
2017-10-27 2.03 2.09 2.03 2.075 63,395

» More Geron Stock Price History

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