Skip to main content
GERN logo

Geron Corporation

GERNNASDAQHealthcareBiotechnology

$1.17Today:- (-)1Y +2.50%

As of Oct 16, 2026 close

Market cap
$824.96M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.04$2.01
Volume (live)
-
Avg. volume (3M)
8.97M

Geron (GERN) Historical Stock Prices

Analyze Geron (GERN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Geron (GERN) Interactive Price Chart

Interactive historical price chart showing Geron stock price movements and trends across multiple time periods.

Loading chart...

GERN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GERN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.241.241.171.171.173.95M
Oct 15, 20261.201.241.201.231.235.68M
Oct 14, 20261.201.211.171.191.195.42M
Oct 13, 20261.221.231.181.201.207.58M
Oct 12, 20261.221.241.211.221.223.98M
Oct 9, 20261.221.261.211.231.235.64M
Oct 8, 20261.211.221.171.221.2210.16M
Oct 7, 20261.211.221.191.201.205.14M
Oct 6, 20261.201.241.191.211.215.69M
Oct 5, 20261.201.231.181.211.215.93M
Oct 2, 20261.211.221.191.201.2014.72M
Oct 1, 20261.241.251.191.211.219.87M
Sep 30, 20261.261.271.231.231.239.41M
Sep 29, 20261.261.261.211.241.2412.50M
Sep 28, 20261.271.271.221.251.259.97M
Sep 25, 20261.261.271.241.261.2610.30M
Sep 24, 20261.231.271.201.261.266.41M
Sep 23, 20261.331.331.221.241.2410.93M
Sep 22, 20261.321.321.291.311.316.22M
Sep 21, 20261.301.311.281.301.305.90M
Sep 18, 20261.321.331.291.301.3017.24M
Sep 17, 20261.321.341.301.321.329.82M
Sep 16, 20261.321.331.271.291.2911.44M
Sep 15, 20261.371.371.301.311.3116.49M
Sep 14, 20261.361.401.341.371.3712.12M
Sep 11, 20261.391.411.341.351.359.87M
Sep 10, 20261.391.411.361.371.377.69M
Sep 9, 20261.501.511.401.401.409.24M
Sep 8, 20261.551.581.501.511.518.31M
Sep 4, 20261.491.591.461.571.5711.48M
Sep 3, 20261.581.601.481.511.5114.23M
Sep 2, 20261.491.621.481.591.5926.89M
Sep 1, 20261.471.501.461.481.487.89M
Aug 31, 20261.501.511.451.491.497.25M
Aug 28, 20261.531.531.491.511.517.42M
Aug 27, 20261.541.561.501.531.537.88M
Aug 26, 20261.581.581.501.531.539.12M
Aug 25, 20261.551.591.501.551.559.84M
Aug 24, 20261.531.551.441.521.5213.11M
Aug 21, 20261.561.571.501.521.524.43M
Aug 20, 20261.581.591.541.551.555.99M
Aug 19, 20261.571.591.521.591.598.02M
Aug 18, 20261.521.561.511.531.534.24M
Aug 17, 20261.461.551.451.531.538.41M
Aug 14, 20261.531.531.441.471.4711.16M
Aug 13, 20261.581.601.521.531.535.63M
Aug 12, 20261.631.641.561.571.5710.20M
Aug 11, 20261.501.651.471.631.6312.72M
Aug 10, 20261.451.511.431.481.485.64M
Aug 7, 20261.561.601.461.481.488.89M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.