MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GERN — Geron Corp
NasdaqGeron Corp
$1.20
-0.01(-0.83%)
- O
- 1.21
- H
- 1.22
- L
- 1.19
- V
- 14.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.20
Period Return-14.89%
Period High$2.01
Period Low$1.04
Avg Daily Volume11.59M
Total Trading Days365
GERN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.21 | $1.22 | $1.19 | $1.20 | $-0.01 | -0.83% | 14,715,486 | $1.21 | $1.19 $1.22 |
| Oct 1, 2026 | $1.24 | $1.25 | $1.19 | $1.21 | $-0.02 | -1.63% | 13,255,441 | $1.21 | $1.19 $1.25 |
| Sep 30, 2026 | $1.26 | $1.27 | $1.23 | $1.23 | $-0.01 | -0.81% | 9,443,027 | $1.24 | $1.23 $1.27 |
| Sep 29, 2026 | $1.26 | $1.26 | $1.21 | $1.24 | $-0.01 | -0.80% | 12,498,969 | $1.24 | $1.21 $1.26 |
| Sep 28, 2026 | $1.27 | $1.27 | $1.22 | $1.25 | $-0.01 | -0.79% | 9,974,090 | $1.24 | $1.22 $1.27 |
| Sep 25, 2026 | $1.26 | $1.27 | $1.24 | $1.26 | +$0.00 | +0.00% | 10,302,826 | $1.26 | $1.24 $1.27 |
| Sep 24, 2026 | $1.23 | $1.27 | $1.20 | $1.26 | +$0.02 | +1.61% | 6,413,405 | $1.25 | $1.20 $1.27 |
| Sep 23, 2026 | $1.33 | $1.33 | $1.22 | $1.24 | $-0.07 | -5.34% | 10,925,293 | $1.24 | $1.22 $1.33 |
| Sep 22, 2026 | $1.32 | $1.33 | $1.29 | $1.31 | +$0.01 | +0.77% | 6,215,162 | $1.31 | $1.29 $1.33 |
| Sep 21, 2026 | $1.30 | $1.31 | $1.28 | $1.30 | +$0.00 | +0.00% | 5,897,022 | $1.29 | $1.28 $1.31 |
| Sep 18, 2026 | $1.32 | $1.33 | $1.29 | $1.30 | $-0.02 | -1.52% | 17,244,691 | $1.30 | $1.29 $1.33 |
| Sep 17, 2026 | $1.32 | $1.34 | $1.30 | $1.32 | +$0.03 | +2.33% | 9,819,462 | $1.32 | $1.30 $1.34 |
| Sep 16, 2026 | $1.32 | $1.33 | $1.27 | $1.29 | $-0.02 | -1.53% | 11,439,893 | $1.29 | $1.27 $1.33 |
| Sep 15, 2026 | $1.37 | $1.37 | $1.30 | $1.31 | $-0.06 | -4.38% | 7,995,433 | $1.32 | $1.30 $1.37 |
| Sep 14, 2026 | $1.36 | $1.40 | $1.34 | $1.37 | +$0.02 | +1.48% | 7,266,975 | $1.37 | $1.34 $1.40 |
| Sep 11, 2026 | $1.39 | $1.41 | $1.34 | $1.35 | $-0.02 | -1.46% | 14,722,267 | $1.35 | $1.34 $1.41 |
| Sep 10, 2026 | $1.39 | $1.41 | $1.36 | $1.37 | $-0.03 | -2.14% | 7,694,588 | $1.37 | $1.36 $1.41 |
| Sep 9, 2026 | $1.50 | $1.51 | $1.40 | $1.40 | $-0.11 | -7.28% | 9,244,763 | $1.43 | $1.40 $1.51 |
| Sep 8, 2026 | $1.55 | $1.58 | $1.50 | $1.51 | $-0.06 | -3.82% | 8,306,119 | $1.51 | $1.50 $1.58 |
| Sep 4, 2026 | $1.49 | $1.59 | $1.46 | $1.57 | +$0.06 | +3.97% | 11,478,946 | $1.52 | $1.46 $1.59 |
| Sep 3, 2026 | $1.58 | $1.60 | $1.48 | $1.51 | $-0.08 | -5.03% | 14,234,298 | $1.53 | $1.48 $1.60 |
| Sep 2, 2026 | $1.49 | $1.62 | $1.48 | $1.59 | +$0.11 | +7.43% | 26,863,851 | $1.59 | $1.48 $1.62 |
| Sep 1, 2026 | $1.47 | $1.50 | $1.46 | $1.48 | $-0.01 | -0.67% | 7,886,442 | $1.48 | $1.46 $1.50 |
| Aug 31, 2026 | $1.50 | $1.51 | $1.45 | $1.49 | $-0.02 | -1.32% | 7,248,076 | $1.48 | $1.45 $1.51 |
| Aug 28, 2026 | $1.53 | $1.53 | $1.49 | $1.51 | $-0.02 | -1.31% | 7,416,983 | $1.51 | $1.49 $1.53 |
| Aug 27, 2026 | $1.54 | $1.56 | $1.50 | $1.53 | +$0.00 | +0.00% | 7,883,188 | $1.53 | $1.50 $1.56 |
| Aug 26, 2026 | $1.58 | $1.58 | $1.50 | $1.53 | $-0.02 | -1.29% | 9,123,636 | $1.52 | $1.50 $1.58 |
| Aug 25, 2026 | $1.55 | $1.59 | $1.50 | $1.55 | +$0.03 | +1.97% | 9,843,888 | $1.54 | $1.50 $1.59 |
| Aug 24, 2026 | $1.53 | $1.55 | $1.44 | $1.52 | +$0.00 | +0.00% | 13,109,416 | $1.51 | $1.44 $1.55 |
| Aug 21, 2026 | $1.56 | $1.57 | $1.50 | $1.52 | $-0.03 | -1.94% | 4,433,504 | $1.53 | $1.50 $1.57 |