Geron Corporation (GERN) Historical Stock Data
3.93 ↓0.02 (-0.51%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GERN is up 0.56% a day on average. There have been 18 days where Geron Corporation closed green and 12 days where GERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.00 | 3.93 | ↓$0.07 (-1.75%) | 3.74 | 4.02 | 8.44M |
| 2024-05-02 | 4.14 | 3.95 | ↓$0.19 (-4.59%) | 3.84 | 4.20 | 10.28M |
| 2024-05-01 | 3.97 | 4.08 | ↑$0.11 (2.77%) | 3.88 | 4.21 | 16.91M |
| 2024-04-30 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.92 | 4.12 | 15.48M |
| 2024-04-29 | 3.88 | 4.14 | ↑$0.26 (6.70%) | 3.77 | 4.30 | 24.22M |
| 2024-04-26 | 3.59 | 3.79 | ↑$0.20 (5.57%) | 3.56 | 3.84 | 7.87M |
| 2024-04-25 | 3.54 | 3.56 | ↑$0.02 (0.56%) | 3.36 | 3.60 | 9.07M |
| 2024-04-24 | 3.53 | 3.58 | ↑$0.05 (1.42%) | 3.51 | 3.71 | 6.96M |
| 2024-04-23 | 3.72 | 3.50 | ↓$0.22 (-5.91%) | 3.49 | 3.82 | 10.39M |
| 2024-04-22 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.61 | 3.80 | 8.22M |
| 2024-04-19 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.55 | 3.84 | 8.23M |
| 2024-04-18 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.64 | 3.88 | 9.74M |
| 2024-04-17 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.63 | 3.80 | 9.65M |
| 2024-04-16 | 3.45 | 3.58 | ↑$0.13 (3.77%) | 3.42 | 3.60 | 6.44M |
| 2024-04-15 | 3.67 | 3.45 | ↓$0.22 (-5.99%) | 3.40 | 3.71 | 11.91M |
| 2024-04-12 | 3.80 | 3.64 | ↓$0.16 (-4.21%) | 3.58 | 4.05 | 22.37M |
| 2024-04-11 | 3.45 | 3.77 | ↑$0.32 (9.28%) | 3.44 | 3.79 | 18.56M |
| 2024-04-10 | 3.34 | 3.44 | ↑$0.10 (2.99%) | 3.27 | 3.52 | 12.91M |
| 2024-04-09 | 3.33 | 3.43 | ↑$0.10 (3.00%) | 3.25 | 3.45 | 7.59M |
| 2024-04-08 | 3.32 | 3.33 | ↑$0.01 (0.30%) | 3.22 | 3.37 | 10.08M |
| 2024-04-05 | 3.16 | 3.32 | ↑$0.16 (5.06%) | 3.15 | 3.35 | 7.93M |
| 2024-04-04 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.15 | 3.30 | 8.46M |
| 2024-04-03 | 3.09 | 3.21 | ↑$0.12 (3.88%) | 3.05 | 3.26 | 13.24M |
| 2024-04-02 | 3.14 | 3.10 | ↓$0.04 (-1.27%) | 3.06 | 3.26 | 9.30M |
| 2024-04-01 | 3.27 | 3.17 | ↓$0.10 (-3.06%) | 3.15 | 3.35 | 7.25M |
| 2024-03-28 | 3.32 | 3.30 | ↓$0.02 (-0.60%) | 3.27 | 3.34 | 6.21M |
| 2024-03-27 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.18 | 3.34 | 10.65M |
| 2024-03-26 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.24 | 3.34 | 13.01M |
| 2024-03-25 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.24 | 3.38 | 8.64M |
| 2024-03-22 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.25 | 3.37 | 6.92M |
Create an account or log in to view more rows.
$GERN Dip buyers are going to get wrecked
$GERN diversified
$GERN Dumping started...
Get out while you can...
$GERN has just been halted from trading.
$GERN BOUGHT TODAY!
$GERN hello
please hold.
$GERN Bull flag forming?
$GERN I still don’t wanna buy it
$GERN trash
$GERN I warned everyone this company sucks