NASDAQ:GERN
$3.34
(
-0.89%
)
Friday, 27th Jan 2023
Geron Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.04 | $3.84 | Friday, 27th Jan 2023 GERN stock ended at $3.34. This is 0.89% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.71% from a day low at $3.32 to a day high of $3.41. |
| 90 days | $1.96 | $3.84 | |
| 52 weeks | $0.99 | $3.84 |
Historical Geron Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $3.38 | $3.41 | $3.32 | $3.34 | 3 628 508 |
| 2023-01-26 | $3.39 | $3.43 | $3.34 | $3.37 | 3 276 922 |
| 2023-01-25 | $3.36 | $3.47 | $3.30 | $3.40 | 5 349 257 |
| 2023-01-24 | $3.28 | $3.43 | $3.24 | $3.40 | 7 130 172 |
| 2023-01-23 | $3.22 | $3.31 | $3.14 | $3.27 | 5 035 017 |
| 2023-01-20 | $3.10 | $3.20 | $2.99 | $3.19 | 7 912 111 |
| 2023-01-19 | $3.10 | $3.20 | $3.05 | $3.07 | 4 580 300 |
| 2023-01-18 | $3.20 | $3.35 | $3.12 | $3.12 | 5 397 300 |
| 2023-01-17 | $3.23 | $3.24 | $3.11 | $3.17 | 7 440 021 |
| 2023-01-13 | $3.21 | $3.31 | $3.06 | $3.16 | 8 060 303 |
| 2023-01-12 | $3.28 | $3.45 | $3.12 | $3.22 | 9 592 200 |
| 2023-01-11 | $3.27 | $3.38 | $3.15 | $3.30 | 16 337 100 |
| 2023-01-10 | $2.93 | $3.30 | $2.83 | $3.30 | 20 720 830 |
| 2023-01-09 | $2.53 | $3.00 | $2.50 | $2.95 | 25 224 200 |
| 2023-01-06 | $2.61 | $2.70 | $2.45 | $2.50 | 41 104 700 |
| 2023-01-05 | $3.00 | $3.02 | $2.34 | $2.48 | 35 941 247 |
| 2023-01-04 | $3.41 | $3.84 | $3.09 | $3.19 | 119 416 375 |
| 2023-01-03 | $2.51 | $2.57 | $2.39 | $2.40 | 7 005 105 |
| 2022-12-30 | $2.10 | $2.43 | $2.09 | $2.42 | 7 425 310 |
| 2022-12-29 | $2.08 | $2.12 | $2.05 | $2.10 | 5 383 556 |
| 2022-12-28 | $2.04 | $2.11 | $2.04 | $2.07 | 2 550 562 |
| 2022-12-27 | $2.12 | $2.14 | $2.02 | $2.04 | 3 399 987 |
| 2022-12-23 | $2.13 | $2.16 | $2.09 | $2.09 | 2 656 904 |
| 2022-12-22 | $2.04 | $2.13 | $2.04 | $2.13 | 3 607 983 |
| 2022-12-21 | $2.05 | $2.09 | $2.00 | $2.08 | 4 965 117 |
| 2022-12-20 | $2.06 | $2.08 | $2.03 | $2.04 | 5 599 411 |
| 2022-12-19 | $2.26 | $2.28 | $1.99 | $2.04 | 7 320 425 |
| 2022-12-16 | $2.28 | $2.35 | $2.24 | $2.28 | 16 297 646 |
| 2022-12-15 | $2.34 | $2.40 | $2.29 | $2.30 | 5 092 024 |
| 2022-12-14 | $2.37 | $2.39 | $2.32 | $2.35 | 7 619 733 |
| 2022-12-13 | $2.44 | $2.45 | $2.32 | $2.36 | 6 405 189 |
| 2022-12-12 | $2.30 | $2.40 | $2.23 | $2.38 | 5 403 906 |
| 2022-12-09 | $2.28 | $2.31 | $2.26 | $2.28 | 2 082 706 |
| 2022-12-08 | $2.29 | $2.39 | $2.29 | $2.30 | 2 037 897 |
| 2022-12-07 | $2.28 | $2.31 | $2.25 | $2.29 | 2 563 115 |
| 2022-12-06 | $2.31 | $2.38 | $2.24 | $2.29 | 4 557 932 |
| 2022-12-05 | $2.34 | $2.34 | $2.23 | $2.29 | 4 909 572 |
| 2022-12-02 | $2.22 | $2.30 | $2.16 | $2.30 | 2 808 122 |
| 2022-12-01 | $2.35 | $2.35 | $2.20 | $2.24 | 2 667 599 |
| 2022-11-30 | $2.37 | $2.41 | $2.24 | $2.32 | 4 775 135 |
| 2022-11-29 | $2.31 | $2.40 | $2.30 | $2.37 | 2 606 869 |
| 2022-11-28 | $2.21 | $2.32 | $2.20 | $2.29 | 2 867 578 |
| 2022-11-25 | $2.19 | $2.24 | $2.19 | $2.22 | 626 232 |
| 2022-11-23 | $2.24 | $2.29 | $2.19 | $2.20 | 2 563 368 |
| 2022-11-22 | $2.18 | $2.26 | $2.12 | $2.26 | 2 102 602 |
| 2022-11-21 | $2.27 | $2.27 | $2.12 | $2.17 | 2 109 054 |
| 2022-11-18 | $2.33 | $2.33 | $2.24 | $2.26 | 1 243 096 |
| 2022-11-17 | $2.23 | $2.28 | $2.21 | $2.25 | 1 523 882 |
| 2022-11-16 | $2.30 | $2.35 | $2.22 | $2.23 | 1 501 934 |
| 2022-11-15 | $2.34 | $2.35 | $2.25 | $2.28 | 1 842 471 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
