Get the Stockscreener App
4.265
0.34%
0.015
Geron Corp Stock (GERN) Price History
The historical daily chart and data for Geron Corp stock (GERN), show that the latest closing stock price as of November 05, 2024, is $4.265.
- Geron Corp all-time high stock price is $6.99, occurred on September 13, 2018.
- The lowest Geron Corp stock price recorded was $0.00 on March 14, 2024. Since then, Geron Corp's stock price has risen over to $4.265 now.
- The 52-week high stock price for GERN is $5.34, representing a 25.21% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for GERN is $1.64, indicating a -61.55% decrease from the current share price, occurred on March 13, 2024.
- The closing price of Geron Corp (GERN) stock in the beginning of 2023 was $1.30. The stock closed the year at $2.42, a gain of over 86.15% for the year.
The table below shows more information about GERN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $4.32 | $4.12 | $0.20 | 3,331,007.0 | +0.35% |
| Nov 04, 2024 | $4.26 | $3.98 | $0.28 | 7,000,784.0 | +3.41% |
| Nov 01, 2024 | $4.31 | $4.01 | $0.30 | 8,037,335.0 | +0.00% |
| Oct 31, 2024 | $4.20 | $4.08 | $0.115 | 4,596,694.0 | -0.96% |
| Oct 30, 2024 | $4.29 | $4.13 | $0.16 | 3,789,775.0 | -2.58% |
| Oct 29, 2024 | $4.28 | $4.18 | $0.095 | 3,721,207.0 | +0.95% |
| Oct 28, 2024 | $4.25 | $4.08 | $0.17 | 7,927,559.0 | +3.94% |
| Oct 25, 2024 | $4.10 | $3.88 | $0.22 | 5,749,485.0 | +1.50% |
| Oct 24, 2024 | $4.12 | $3.97 | $0.145 | 5,114,112.0 | -1.72% |
| Oct 23, 2024 | $4.08 | $3.91 | $0.17 | 5,127,956.0 | +1.50% |
| Oct 22, 2024 | $4.04 | $3.87 | $0.166 | 8,906,135.0 | +1.52% |
| Oct 21, 2024 | $4.10 | $3.92 | $0.18 | 7,292,362.0 | -3.42% |
| Oct 18, 2024 | $4.12 | $3.91 | $0.205 | 9,296,006.0 | +0.74% |
| Oct 17, 2024 | $4.15 | $3.91 | $0.24 | 12,692,655.0 | -2.64% |
| Oct 16, 2024 | $4.25 | $4.12 | $0.13 | 7,774,136.0 | -0.48% |
| Oct 15, 2024 | $4.27 | $4.11 | $0.16 | 4,757,072.0 | +1.21% |
| Oct 14, 2024 | $4.30 | $4.12 | $0.18 | 8,775,455.0 | -4.39% |
| Oct 11, 2024 | $4.33 | $4.18 | $0.155 | 7,325,093.0 | +0.00% |
| Oct 10, 2024 | $4.37 | $4.18 | $0.19 | 6,071,718.0 | +2.61% |
| Oct 09, 2024 | $4.27 | $4.19 | $0.08 | 4,518,411.0 | -1.17% |
| Oct 08, 2024 | $4.33 | $4.15 | $0.185 | 5,273,275.0 | +2.89% |
Geron Corp Stock (GERN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Geron Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GERN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Geron Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Geron Corp Stock (GERN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.32 | $3.98 | $0.34 | 18,369,126.0 | +3.77% |
| Oct, 2024 | $4.55 | $3.87 | $0.676 | 150,833,500.0 | -9.47% |
| Sep, 2024 | $4.83 | $4.21 | $0.615 | 172,734,890.0 | -4.42% |
| Aug, 2024 | $4.89 | $4.15 | $0.74 | 194,162,839.0 | +0.21% |
| Jul, 2024 | $5.06 | $4.16 | $0.90 | 197,933,454.0 | +11.79% |
| Jun, 2024 | $5.34 | $3.63 | $1.71 | 337,550,687.0 | +19.44% |
| May, 2024 | $4.21 | $3.23 | $0.98 | 158,966,766.0 | -9.67% |
| Apr, 2024 | $4.30 | $3.05 | $1.25 | 238,577,309.0 | +19.09% |
| Mar, 2024 | $3.50 | $1.64 | $1.86 | 387,143,249.0 | +65.00% |
| Feb, 2024 | $2.41 | $1.80 | $0.606 | 170,051,921.0 | +8.70% |
| Jan, 2024 | $2.23 | $1.84 | $0.39 | 113,586,444.0 | -12.80% |
Geron Corp Stock (GERN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.37 | $1.83 | $0.54 | 124,049,960.0 | +9.33% |
| Nov, 2023 | $2.07 | $1.68 | $0.39 | 97,797,962.0 | +1.58% |
| Oct, 2023 | $2.12 | $1.73 | $0.395 | 119,004,599.0 | -10.38% |
| Sep, 2023 | $2.65 | $2.08 | $0.575 | 120,994,668.0 | -12.76% |
| Aug, 2023 | $3.25 | $2.21 | $1.04 | 128,034,110.0 | -25.00% |
| Jul, 2023 | $3.41 | $2.96 | $0.45 | 57,275,236.0 | +0.93% |
| Jun, 2023 | $3.73 | $2.92 | $0.815 | 171,264,007.0 | -1.83% |
| May, 2023 | $3.53 | $2.44 | $1.08 | 125,099,214.0 | +32.93% |
| Apr, 2023 | $2.71 | $1.95 | $0.76 | 117,336,807.0 | +13.36% |
| Mar, 2023 | $2.93 | $2.12 | $0.81 | 129,304,683.0 | -21.94% |
| Feb, 2023 | $3.42 | $2.60 | $0.8136 | 87,818,174.0 | -15.76% |
| Jan, 2023 | $3.84 | $2.34 | $1.50 | 347,474,302.0 | +36.36% |
Geron Corp Stock (GERN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.45 | $1.99 | $0.46 | 105,390,467.0 | +4.31% |
| Nov, 2022 | $2.41 | $1.96 | $0.45 | 64,125,034.0 | +4.50% |
| Oct, 2022 | $2.50 | $2.04 | $0.465 | 75,313,403.0 | -5.13% |
| Sep, 2022 | $3.06 | $2.19 | $0.87 | 84,920,885.0 | -11.36% |
| Aug, 2022 | $2.67 | $1.84 | $0.83 | 108,682,754.0 | +38.95% |
| Jul, 2022 | $2.00 | $1.55 | $0.45 | 47,850,412.0 | +22.58% |
| Jun, 2022 | $1.55 | $1.18 | $0.37 | 60,109,246.0 | +12.32% |
| May, 2022 | $1.57 | $1.21 | $0.36 | 49,406,577.0 | -2.13% |
| Apr, 2022 | $1.68 | $1.35 | $0.33 | 46,421,442.0 | +3.68% |
| Mar, 2022 | $1.63 | $1.01 | $0.62 | 61,839,495.0 | +24.77% |
| Feb, 2022 | $1.15 | $0.9899 | $0.1601 | 36,081,467.0 | -2.68% |
| Jan, 2022 | $1.31 | $0.9904 | $0.3196 | 42,935,776.0 | -8.20% |
1.75%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):