NASDAQ:GERN | Historical Stock Price | GERON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.11$4.73$10.59$23.74$53.221996-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.33$1.331,071,331——
2012-12-28$1.38$1.38655,537——
2012-12-27$1.41$1.41862,482——
2012-12-26$1.42$1.42766,944——
2012-12-24$1.44$1.44431,241——
2012-12-21$1.51$1.511,642,862——
2012-12-20$1.50$1.50816,247——
2012-12-19$1.51$1.51871,263——
2012-12-18$1.49$1.494,488,565——
2012-12-17$1.61$1.611,680,316——
2012-12-14$1.45$1.451,551,240——
2012-12-13$1.36$1.361,273,726——
2012-12-12$1.34$1.342,186,251——
2012-12-11$1.31$1.313,913,436——
2012-12-10$1.15$1.156,403,228——
2012-12-07$1.00$1.001,254,471——
2012-12-06$1.07$1.07809,793——
2012-12-05$1.08$1.081,422,164——
2012-12-04$1.08$1.086,412,855——
2012-12-03$1.40$1.40777,101——
2012-11-30$1.33$1.33832,963——
2012-11-29$1.36$1.36661,673——
2012-11-28$1.34$1.34483,400——
2012-11-27$1.30$1.30688,970——
2012-11-26$1.35$1.35881,949——
2012-11-23$1.29$1.29395,269——
2012-11-21$1.26$1.26696,164——
2012-11-20$1.24$1.24631,309——
2012-11-19$1.25$1.25589,094——
2012-11-16$1.18$1.18621,046——
2012-11-15$1.14$1.14431,135——
2012-11-14$1.14$1.14478,533——
2012-11-13$1.17$1.17672,253——
2012-11-12$1.25$1.25289,575——
2012-11-09$1.24$1.24417,804——
2012-11-08$1.21$1.21733,723——
2012-11-07$1.23$1.23802,705——
2012-11-06$1.24$1.24489,113——
2012-11-05$1.29$1.29565,818——
2012-11-02$1.25$1.25706,109——
2012-11-01$1.31$1.31690,239——
2012-10-31$1.26$1.26568,252——
2012-10-26$1.23$1.231,327,896——
2012-10-25$1.20$1.201,557,905——
2012-10-24$1.27$1.27434,415——
2012-10-23$1.25$1.25821,960——
2012-10-22$1.30$1.30489,008——
2012-10-19$1.36$1.361,113,122——
2012-10-18$1.44$1.441,854,145——
2012-10-17$1.34$1.34869,253——
2012-10-16$1.29$1.29377,812——
2012-10-15$1.29$1.29284,073——
2012-10-12$1.29$1.29481,390——
2012-10-11$1.31$1.31495,250——
2012-10-10$1.29$1.29748,323——
2012-10-09$1.33$1.33573,542——
2012-10-08$1.37$1.37878,352——
2012-10-05$1.33$1.331,785,481——
2012-10-04$1.50$1.50538,522——
2012-10-03$1.53$1.53600,098——
2012-10-02$1.57$1.57896,655——
2012-10-01$1.63$1.631,676,613——
2012-09-28$1.62$1.62982,776——
2012-09-27$1.64$1.641,249,075——
2012-09-26$1.63$1.631,385,451——
2012-09-25$1.62$1.621,237,331——
2012-09-24$1.65$1.651,584,249——
2012-09-21$1.66$1.662,127,426——
2012-09-20$1.62$1.624,027,277——
2012-09-19$1.61$1.613,847,205——
2012-09-18$1.46$1.463,176,328——
2012-09-17$1.35$1.351,568,697——
2012-09-14$1.33$1.332,774,288——
2012-09-13$1.34$1.343,959,777——
2012-09-12$1.26$1.263,044,607——
2012-09-11$1.19$1.194,340,657——
2012-09-10$1.21$1.2120,623,065——
2012-09-07$2.74$2.741,769,822——
2012-09-06$2.69$2.692,147,528——
2012-09-05$2.58$2.581,848,749——
2012-09-04$2.64$2.641,728,666——
2012-08-31$2.61$2.612,192,493——
2012-08-30$2.49$2.493,641,424——
2012-08-29$2.28$2.281,459,934——
2012-08-28$2.31$2.311,472,736——
2012-08-27$2.17$2.171,490,193——
2012-08-24$2.17$2.172,598,025——
2012-08-23$1.96$1.96697,963——
2012-08-22$1.95$1.95842,485——
2012-08-21$1.99$1.992,255,868——
2012-08-20$1.96$1.961,210,775——
2012-08-17$2.01$2.012,070,506——
2012-08-16$1.92$1.923,403,586——
2012-08-15$1.62$1.62300,049——
2012-08-14$1.62$1.62377,071——
2012-08-13$1.62$1.62226,624——
2012-08-10$1.61$1.61456,315——
2012-08-09$1.63$1.63285,660——
2012-08-08$1.62$1.62458,749——
2012-08-07$1.65$1.65489,537——
2012-08-06$1.64$1.64445,630——
2012-08-03$1.60$1.60637,762——
2012-08-02$1.58$1.58675,639——
2012-08-01$1.56$1.56848,516——
2012-07-31$1.63$1.63808,947——
2012-07-30$1.66$1.66820,162——
2012-07-27$1.74$1.741,755,328——
2012-07-26$1.61$1.61505,512——
2012-07-25$1.54$1.54303,963——
2012-07-24$1.53$1.53537,781——
2012-07-23$1.54$1.54776,149——
2012-07-20$1.56$1.56647,708——
2012-07-19$1.56$1.56396,327——
2012-07-18$1.58$1.58447,746——
2012-07-17$1.60$1.601,516,960——
2012-07-16$1.48$1.48295,182——
2012-07-13$1.49$1.49382,255——
2012-07-12$1.45$1.45660,298——
2012-07-11$1.48$1.48440,022——
2012-07-10$1.46$1.46874,120——
2012-07-09$1.56$1.56751,074——
2012-07-06$1.57$1.57708,966——
2012-07-05$1.61$1.611,006,581——
2012-07-03$1.66$1.66390,190——
2012-07-02$1.67$1.671,036,099——
2012-06-29$1.62$1.62743,562——
2012-06-28$1.59$1.59906,071——
2012-06-27$1.66$1.661,222,731——
2012-06-26$1.53$1.53525,191——
2012-06-25$1.53$1.53876,659——
2012-06-22$1.62$1.624,586,324——
2012-06-21$1.39$1.39459,066——
2012-06-20$1.38$1.38471,127——
2012-06-19$1.39$1.39615,333——
2012-06-18$1.38$1.38470,281——
2012-06-15$1.37$1.37847,564——
2012-06-14$1.42$1.42668,656——
2012-06-13$1.37$1.37869,888——
2012-06-12$1.32$1.32613,534——
2012-06-11$1.28$1.28737,426——
2012-06-08$1.24$1.24432,087——
2012-06-07$1.21$1.211,135,869——
2012-06-06$1.24$1.24706,321——
2012-06-05$1.23$1.231,009,861——
2012-06-04$1.20$1.20452,718——
2012-06-01$1.21$1.21548,679——
2012-05-31$1.24$1.241,185,066——
2012-05-30$1.25$1.25956,326——
2012-05-29$1.32$1.32515,775——
2012-05-25$1.34$1.34391,037——
2012-05-24$1.31$1.31579,361——
2012-05-23$1.33$1.33375,590——
2012-05-22$1.31$1.31470,704——
2012-05-21$1.32$1.32947,333——
2012-05-18$1.29$1.29979,920——
2012-05-17$1.33$1.33625,278——
2012-05-16$1.38$1.38806,196——
2012-05-15$1.37$1.37305,762——
2012-05-14$1.37$1.37609,725——
2012-05-11$1.41$1.41473,561——
2012-05-10$1.46$1.46387,228——
2012-05-09$1.40$1.40773,292——
2012-05-08$1.42$1.42611,841——
2012-05-07$1.44$1.44327,980——
2012-05-04$1.43$1.43639,244——
2012-05-03$1.47$1.47919,931——
2012-05-02$1.47$1.471,029,011——
2012-05-01$1.54$1.54596,924——
2012-04-30$1.59$1.59540,215——
2012-04-27$1.64$1.64465,414——
2012-04-26$1.61$1.61529,000——
2012-04-25$1.61$1.61681,458——
2012-04-24$1.57$1.57847,987——
2012-04-23$1.55$1.55593,538——
2012-04-20$1.58$1.581,352,230——
2012-04-19$1.50$1.50763,453——
2012-04-18$1.47$1.47416,323——
2012-04-17$1.51$1.51745,573——
2012-04-16$1.47$1.47335,492——
2012-04-13$1.47$1.47646,544——
2012-04-12$1.47$1.47703,147——
2012-04-11$1.45$1.45740,917——
2012-04-10$1.43$1.432,055,059——
2012-04-09$1.44$1.44642,841——
2012-04-05$1.49$1.49690,345——
2012-04-04$1.51$1.51716,689——
2012-04-03$1.58$1.58672,359——
2012-04-02$1.60$1.60919,190——
2012-03-30$1.61$1.61790,855——
2012-03-29$1.62$1.62725,894——
2012-03-28$1.67$1.67415,159——
2012-03-27$1.71$1.71576,610——
2012-03-26$1.68$1.68564,760——
2012-03-23$1.70$1.70389,132——
2012-03-22$1.70$1.70734,040——
2012-03-21$1.79$1.79473,032——
2012-03-20$1.71$1.71458,643——
2012-03-19$1.77$1.77994,414——
2012-03-16$1.69$1.691,188,980——
2012-03-15$1.62$1.62940,033——
2012-03-14$1.63$1.63568,252——
2012-03-13$1.64$1.641,206,755——
2012-03-12$1.67$1.67460,653——
2012-03-09$1.74$1.74835,714——
2012-03-08$1.68$1.68938,446——
2012-03-07$1.73$1.73922,364——
2012-03-06$1.69$1.691,166,233——
2012-03-05$1.78$1.78744,091——
2012-03-02$1.83$1.831,306,842——
2012-03-01$1.89$1.89913,054——
2012-02-29$1.89$1.89916,863——
2012-02-28$1.96$1.961,530,609——
2012-02-27$1.94$1.94639,667——
2012-02-24$1.91$1.91568,358——
2012-02-23$1.96$1.96917,392——
2012-02-22$1.85$1.851,173,534——
2012-02-21$1.89$1.891,293,934——
2012-02-17$2.03$2.031,837,005——
2012-02-16$2.02$2.021,969,044——
2012-02-15$1.91$1.911,807,699——
2012-02-14$1.89$1.89485,939——
2012-02-13$1.91$1.91589,729——
2012-02-10$1.89$1.89659,663——
2012-02-09$1.94$1.94490,066——
2012-02-08$1.96$1.961,369,369——
2012-02-07$1.88$1.88994,414——
2012-02-06$1.92$1.921,525,424——
2012-02-03$1.97$1.971,319,432——
2012-02-02$1.91$1.911,158,298——
2012-02-01$1.88$1.881,186,230——
2012-01-31$1.87$1.87772,763——
2012-01-30$1.87$1.871,604,669——
2012-01-27$1.85$1.853,314,820——
2012-01-26$1.97$1.973,949,302——
2012-01-25$1.64$1.64652,363——
2012-01-24$1.62$1.62929,770——
2012-01-23$1.62$1.62666,117——
2012-01-20$1.64$1.64987,220——
2012-01-19$1.61$1.61436,954——
2012-01-18$1.61$1.611,066,041——
2012-01-17$1.58$1.581,034,089——
2012-01-13$1.60$1.60711,717——
2012-01-12$1.63$1.63621,575——
2012-01-11$1.64$1.642,392,561——
2012-01-10$1.64$1.641,065,089——
2012-01-09$1.64$1.641,103,494——
2012-01-06$1.58$1.581,276,583——
2012-01-05$1.53$1.531,320,384——
2012-01-04$1.47$1.471,227,492——
2012-01-03$1.47$1.471,524,472——