5 DAY PERFORMANCE
+98.27%
1 MONTH PERFORMANCE
+22.94%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-22.92%
YEAR-TO-DATE PERFORMANCE
-3.11%
1 YEAR PERFORMANCE
+82.45%
Geron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.62 | $1.77 (9.26%) | $1.79 | $1.59 | 19.29 M | $1.12 B |
| 03/11/2025 | $1.59 | $1.60 (0.63%) | $1.65 | $1.57 | 14.08 M | $1.03 B |
| 03/10/2025 | $1.70 | $1.61 (-5.29%) | $1.75 | $1.57 | 17.00 M | $1.04 B |
| 03/07/2025 | $1.71 | $1.73 (1.17%) | $1.80 | $1.68 | 14.62 M | $1.12 B |
| 03/06/2025 | $1.65 | $1.72 (4.24%) | $1.77 | $1.64 | 18.60 M | $1.11 B |
| 03/05/2025 | $1.64 | $1.68 (2.44%) | $1.73 | $1.63 | 17.80 M | $1.09 B |
| 03/04/2025 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.62 | 16.94 M | $1.07 B |
| 03/03/2025 | $1.84 | $1.71 (-7.07%) | $1.91 | $1.70 | 26.51 M | $1.10 B |
| 02/28/2025 | $1.74 | $1.76 (1.15%) | $1.79 | $1.70 | 12.91 M | $1.14 B |
| 02/27/2025 | $1.60 | $1.74 (8.75%) | $1.82 | $1.57 | 30.11 M | $1.12 B |
| 02/26/2025 | $1.73 | $1.61 (-6.94%) | $1.78 | $1.46 | 93.42 M | $1.04 B |
| 02/25/2025 | $2.37 | $2.37 (0%) | $2.42 | $2.32 | 16.20 M | $1.57 B |
| 02/24/2025 | $2.56 | $2.39 (-6.64%) | $2.58 | $2.38 | 18.44 M | $1.58 B |
| 02/21/2025 | $2.64 | $2.57 (-2.65%) | $2.66 | $2.56 | 8.96 M | $1.70 B |
| 02/20/2025 | $2.54 | $2.63 (3.54%) | $2.65 | $2.49 | 10.99 M | $1.74 B |
| 02/19/2025 | $2.60 | $2.54 (-2.31%) | $2.63 | $2.52 | 12.00 M | $1.68 B |
| 02/18/2025 | $2.54 | $2.63 (3.54%) | $2.70 | $2.54 | 18.32 M | $1.74 B |
| 02/14/2025 | $2.80 | $2.56 (-8.57%) | $2.84 | $2.52 | 23.22 M | $1.70 B |
| 02/13/2025 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.73 | 12.50 M | $1.85 B |
| 02/12/2025 | $2.73 | $2.79 (2.2%) | $2.82 | $2.70 | 14.99 M | $1.85 B |
| 02/11/2025 | $2.79 | $2.79 (0%) | $2.83 | $2.75 | 8.98 M | $1.85 B |
| 02/10/2025 | $2.92 | $2.82 (-3.42%) | $2.96 | $2.76 | 20.34 M | $1.87 B |
| 02/07/2025 | $2.92 | $2.93 (0.34%) | $2.96 | $2.84 | 10.49 M | $1.94 B |
| 02/06/2025 | $3.03 | $2.93 (-3.3%) | $3.03 | $2.92 | 7.00 M | $1.94 B |
| 02/05/2025 | $2.91 | $3.02 (3.78%) | $3.09 | $2.88 | 16.99 M | $2.00 B |
| 02/04/2025 | $2.85 | $2.91 (2.11%) | $2.94 | $2.82 | 11.35 M | $1.93 B |
| 02/03/2025 | $2.81 | $2.85 (1.42%) | $2.92 | $2.78 | 19.33 M | $1.89 B |
| 01/31/2025 | $2.89 | $2.87 (-0.69%) | $2.95 | $2.85 | 10.69 M | $1.90 B |
| 01/30/2025 | $2.89 | $2.88 (-0.35%) | $2.92 | $2.79 | 10.06 M | $1.91 B |
| 01/29/2025 | $2.99 | $2.89 (-3.34%) | $3.04 | $2.86 | 10.57 M | $1.91 B |
| 01/28/2025 | $2.95 | $3.00 (1.69%) | $3.04 | $2.92 | 7.40 M | $1.99 B |
| 01/27/2025 | $3.00 | $2.96 (-1.33%) | $3.09 | $2.92 | 6.72 M | $1.96 B |
| 01/24/2025 | $3.02 | $3.01 (-0.33%) | $3.12 | $2.98 | 6.68 M | $1.99 B |
| 01/23/2025 | $2.95 | $3.02 (2.37%) | $3.03 | $2.90 | 5.04 M | $2.00 B |
| 01/22/2025 | $2.98 | $2.99 (0.34%) | $3.07 | $2.95 | 5.68 M | $1.98 B |
| 01/21/2025 | $2.95 | $2.96 (0.34%) | $3.00 | $2.90 | 6.25 M | $1.96 B |
| 01/17/2025 | $2.92 | $2.89 (-1.03%) | $2.99 | $2.85 | 8.64 M | $1.91 B |
| 01/16/2025 | $2.99 | $2.92 (-2.34%) | $3.03 | $2.91 | 6.01 M | $1.93 B |
| 01/15/2025 | $3.01 | $3.01 (0%) | $3.09 | $2.96 | 6.60 M | $1.99 B |
| 01/14/2025 | $3.02 | $2.94 (-2.65%) | $3.09 | $2.87 | 12.41 M | $1.95 B |
| 01/13/2025 | $3.10 | $2.98 (-3.87%) | $3.10 | $2.80 | 23.39 M | $1.97 B |
| 01/10/2025 | $3.38 | $3.17 (-6.21%) | $3.45 | $3.15 | 17.98 M | $2.10 B |
| 01/08/2025 | $3.39 | $3.42 (0.88%) | $3.46 | $3.36 | 8.04 M | $2.26 B |
| 01/07/2025 | $3.45 | $3.40 (-1.45%) | $3.50 | $3.37 | 7.22 M | $2.25 B |
| 01/06/2025 | $3.55 | $3.43 (-3.38%) | $3.59 | $3.37 | 16.89 M | $2.27 B |
| 01/03/2025 | $3.63 | $3.57 (-1.65%) | $3.68 | $3.54 | 17.81 M | $2.36 B |
| 01/02/2025 | $3.57 | $3.60 (0.84%) | $3.63 | $3.53 | 11.32 M | $2.38 B |
| 12/31/2024 | $3.41 | $3.54 (3.81%) | $3.57 | $3.40 | 14.04 M | $2.34 B |
| 12/30/2024 | $3.34 | $3.40 (1.8%) | $3.43 | $3.23 | 23.77 M | $2.25 B |
| 12/27/2024 | $3.29 | $3.35 (1.82%) | $3.40 | $3.20 | 34.02 M | $2.22 B |
| 12/26/2024 | $3.30 | $3.30 (0%) | $3.34 | $3.26 | 20.87 M | $2.19 B |
| 12/24/2024 | $3.34 | $3.34 (0%) | $3.35 | $3.28 | 5.60 M | $2.21 B |
| 12/23/2024 | $3.49 | $3.34 (-4.3%) | $3.50 | $3.30 | 18.86 M | $2.21 B |
| 12/20/2024 | $3.61 | $3.49 (-3.32%) | $3.69 | $3.46 | 26.32 M | $2.31 B |
| 12/19/2024 | $3.78 | $3.66 (-3.17%) | $3.80 | $3.65 | 8.40 M | $2.42 B |
| 12/18/2024 | $3.95 | $3.77 (-4.56%) | $3.99 | $3.72 | 7.69 M | $2.50 B |
| 12/17/2024 | $3.77 | $3.93 (4.24%) | $4.00 | $3.77 | 8.19 M | $2.60 B |
| 12/16/2024 | $3.87 | $3.81 (-1.55%) | $3.87 | $3.76 | 10.76 M | $2.52 B |
| 12/13/2024 | $3.98 | $3.86 (-3.02%) | $4.00 | $3.75 | 11.29 M | $2.56 B |
| 12/12/2024 | $3.98 | $3.92 (-1.51%) | $4.01 | $3.83 | 10.76 M | $2.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
