Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Geron Corp (GERN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.33 1.33 1.24 1.24 596,129
17th Jul 2025 (Thu) 1.265 1.325 1.26 1.29 279,127
16th Jul 2025 (Wed) 1.29 1.32 1.26 1.27 304,959
15th Jul 2025 (Tue) 1.335 1.335 1.26 1.26 515,240
14th Jul 2025 (Mon) 1.305 1.35 1.30 1.34 103,666
11th Jul 2025 (Fri) 1.33 1.375 1.305 1.32 488,402
10th Jul 2025 (Thu) 1.43 1.43 1.305 1.38 785,190
9th Jul 2025 (Wed) 1.405 1.48 1.39 1.44 578,623
8th Jul 2025 (Tue) 1.38 1.425 1.365 1.39 645,693
7th Jul 2025 (Mon) 1.40 1.44 1.37 1.37 220,999
4th Jul 2025 (Fri) 1.41 1.43 1.38 1.43 205,405
3rd Jul 2025 (Thu) 1.41 1.43 1.38 1.43 205,405
2nd Jul 2025 (Wed) 1.37 1.45 1.34 1.40 481,726
1st Jul 2025 (Tue) 1.385 1.47 1.37 1.38 877,802
30th Jun 2025 (Mon) 1.485 1.485 1.365 1.41 1,735,979
27th Jun 2025 (Fri) 1.535 1.565 1.48 1.49 601,054
26th Jun 2025 (Thu) 1.49 1.525 1.475 1.53 449,748
25th Jun 2025 (Wed) 1.54 1.55 1.465 1.52 677,411
24th Jun 2025 (Tue) 1.45 1.565 1.44 1.55 802,103
23rd Jun 2025 (Mon) 1.50 1.50 1.42 1.42 473,504
20th Jun 2025 (Fri) 1.56 1.56 1.49 1.51 249,510
19th Jun 2025 (Thu) 1.45 1.58 1.44 1.55 429,950
18th Jun 2025 (Wed) 1.45 1.58 1.44 1.55 429,950
17th Jun 2025 (Tue) 1.53 1.535 1.43 1.45 343,826
16th Jun 2025 (Mon) 1.51 1.56 1.475 1.55 544,781
13th Jun 2025 (Fri) 1.55 1.56 1.50 1.51 687,544
12th Jun 2025 (Thu) 1.50 1.58 1.50 1.56 334,787
11th Jun 2025 (Wed) 1.60 1.61 1.53 1.54 350,488
10th Jun 2025 (Tue) 1.61 1.645 1.565 1.60 393,050
9th Jun 2025 (Mon) 1.64 1.68 1.58 1.62 974,249
6th Jun 2025 (Fri) 1.58 1.62 1.565 1.60 434,190
5th Jun 2025 (Thu) 1.53 1.56 1.51 1.56 550,084
4th Jun 2025 (Wed) 1.57 1.585 1.53 1.54 406,594
3rd Jun 2025 (Tue) 1.435 1.585 1.40 1.57 751,891
2nd Jun 2025 (Mon) 1.52 1.54 1.395 1.43 819,678
30th May 2025 (Fri) 1.45 1.60 1.40 1.52 1,464,106
29th May 2025 (Thu) 1.425 1.49 1.425 1.48 346,681
28th May 2025 (Wed) 1.495 1.495 1.43 1.445 613,090
27th May 2025 (Tue) 1.48 1.54 1.44 1.485 1,414,282
26th May 2025 (Mon) 1.45 1.45 1.45 1.45 0
24th May 2025 (Sat) 1.465 1.50 1.425 1.45 826,638
23rd May 2025 (Fri) 1.465 1.50 1.425 1.465 826,638
22nd May 2025 (Thu) 1.33 1.53 1.33 1.49 2,084,252
21st May 2025 (Wed) 1.35 1.385 1.325 1.355 917,055
20th May 2025 (Tue) 1.365 1.45 1.355 1.39 604,897
19th May 2025 (Mon) 1.27 1.40 1.27 1.385 1,166,231
FTSE 100 Latest
Value8,992.12
Change19.48