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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.36$1.361,757,200——
2019-12-30$1.35$1.351,744,400——
2019-12-27$1.38$1.381,506,200——
2019-12-26$1.41$1.411,426,900——
2019-12-24$1.47$1.47614,800——
2019-12-23$1.47$1.471,208,000——
2019-12-20$1.44$1.442,684,800——
2019-12-19$1.42$1.42996,000——
2019-12-18$1.44$1.44939,400——
2019-12-17$1.45$1.45991,100——
2019-12-16$1.47$1.471,371,800——
2019-12-13$1.50$1.501,264,100——
2019-12-12$1.50$1.50892,700——
2019-12-11$1.47$1.471,518,800——
2019-12-10$1.50$1.501,537,800——
2019-12-09$1.53$1.531,294,100——
2019-12-06$1.51$1.512,051,100——
2019-12-05$1.52$1.521,439,500——
2019-12-04$1.49$1.49641,400——
2019-12-03$1.50$1.501,669,700——
2019-12-02$1.43$1.431,064,900——
2019-11-29$1.43$1.43669,900——
2019-11-27$1.40$1.40712,000——
2019-11-26$1.40$1.401,143,400——
2019-11-25$1.36$1.361,336,400——
2019-11-22$1.31$1.311,279,500——
2019-11-21$1.34$1.34962,800——
2019-11-20$1.36$1.361,994,100——
2019-11-19$1.31$1.311,782,300——
2019-11-18$1.27$1.271,675,200——
2019-11-15$1.31$1.311,788,000——
2019-11-14$1.37$1.371,441,700——
2019-11-13$1.40$1.401,487,900——
2019-11-12$1.44$1.441,101,500——
2019-11-11$1.48$1.481,383,900——
2019-11-08$1.48$1.48991,800——
2019-11-07$1.49$1.491,925,200——
2019-11-06$1.45$1.451,596,600——
2019-11-05$1.48$1.48784,300——
2019-11-04$1.47$1.471,449,700——
2019-11-01$1.47$1.47997,200——
2019-10-31$1.43$1.431,684,300——
2019-10-30$1.48$1.481,480,700——
2019-10-29$1.53$1.531,613,400——
2019-10-28$1.52$1.521,230,300——
2019-10-25$1.54$1.542,044,700——
2019-10-24$1.49$1.49805,500——
2019-10-23$1.48$1.48755,200——
2019-10-22$1.49$1.49822,000——
2019-10-21$1.48$1.48792,100——
2019-10-18$1.43$1.431,212,500——
2019-10-17$1.49$1.491,146,400——
2019-10-16$1.48$1.481,461,000——
2019-10-15$1.50$1.502,186,900——
2019-10-14$1.46$1.463,871,400——
2019-10-11$1.53$1.532,260,900——
2019-10-10$1.44$1.441,112,500——
2019-10-09$1.41$1.411,127,300——
2019-10-08$1.41$1.411,142,900——
2019-10-07$1.43$1.43753,300——
2019-10-04$1.43$1.431,037,700——
2019-10-03$1.46$1.46851,600——
2019-10-02$1.46$1.462,002,100——
2019-10-01$1.50$1.506,197,100——
2019-09-30$1.33$1.33732,000——
2019-09-27$1.35$1.35735,300——
2019-09-26$1.30$1.30969,900——
2019-09-25$1.36$1.36919,100——
2019-09-24$1.35$1.35817,100——
2019-09-23$1.42$1.42479,200——
2019-09-20$1.43$1.431,744,700——
2019-09-19$1.44$1.441,041,500——
2019-09-18$1.44$1.441,284,800——
2019-09-17$1.49$1.491,542,600——
2019-09-16$1.52$1.521,574,900——
2019-09-13$1.59$1.592,404,000——
2019-09-12$1.58$1.582,215,600——
2019-09-11$1.49$1.491,712,300——
2019-09-10$1.47$1.472,645,300——
2019-09-09$1.43$1.431,247,100——
2019-09-06$1.40$1.401,062,800——
2019-09-05$1.40$1.401,352,400——
2019-09-04$1.36$1.36811,500——
2019-09-03$1.34$1.342,141,000——
2019-08-30$1.40$1.40627,300——
2019-08-29$1.41$1.41788,200——
2019-08-28$1.40$1.40592,800——
2019-08-27$1.35$1.35808,400——
2019-08-26$1.38$1.38723,200——
2019-08-23$1.36$1.361,215,400——
2019-08-22$1.44$1.441,320,900——
2019-08-21$1.42$1.42750,600——
2019-08-20$1.38$1.38822,600——
2019-08-19$1.41$1.411,270,200——
2019-08-16$1.41$1.411,128,200——
2019-08-15$1.39$1.392,611,200——
2019-08-14$1.29$1.29851,700——
2019-08-13$1.32$1.32817,400——
2019-08-12$1.31$1.311,106,700——
2019-08-09$1.37$1.372,570,900——
2019-08-08$1.27$1.271,840,600——
2019-08-07$1.21$1.21922,800——
2019-08-06$1.19$1.191,201,900——
2019-08-05$1.15$1.151,926,100——
2019-08-02$1.16$1.161,776,200——
2019-08-01$1.15$1.151,844,700——
2019-07-31$1.20$1.201,298,600——
2019-07-30$1.22$1.221,612,700——
2019-07-29$1.18$1.181,021,000——
2019-07-26$1.21$1.21943,800——
2019-07-25$1.17$1.171,003,000——
2019-07-24$1.22$1.221,627,500——
2019-07-23$1.16$1.161,428,200——
2019-07-22$1.16$1.161,548,200——
2019-07-19$1.23$1.23980,000——
2019-07-18$1.25$1.251,206,300——
2019-07-17$1.24$1.241,545,100——
2019-07-16$1.21$1.213,216,300——
2019-07-15$1.23$1.232,942,600——
2019-07-12$1.34$1.341,533,300——
2019-07-11$1.31$1.312,391,900——
2019-07-10$1.36$1.362,099,500——
2019-07-09$1.38$1.381,066,000——
2019-07-08$1.39$1.391,499,000——
2019-07-05$1.40$1.401,832,200——
2019-07-03$1.41$1.411,598,000——
2019-07-02$1.39$1.392,146,100——
2019-07-01$1.41$1.413,356,200——
2019-06-28$1.41$1.418,958,700——
2019-06-27$1.52$1.52990,700——
2019-06-26$1.46$1.46756,000——
2019-06-25$1.46$1.461,245,100——
2019-06-24$1.52$1.521,172,100——
2019-06-21$1.48$1.481,752,000——
2019-06-20$1.53$1.531,110,100——
2019-06-19$1.59$1.591,276,300——
2019-06-18$1.61$1.612,012,100——
2019-06-17$1.47$1.471,475,600——
2019-06-14$1.49$1.491,472,600——
2019-06-13$1.47$1.471,110,300——
2019-06-12$1.37$1.37918,000——
2019-06-11$1.37$1.371,283,500——
2019-06-10$1.40$1.401,060,800——
2019-06-07$1.41$1.412,558,000——
2019-06-06$1.38$1.382,067,900——
2019-06-05$1.44$1.44897,000——
2019-06-04$1.49$1.491,412,500——
2019-06-03$1.42$1.421,033,700——
2019-05-31$1.45$1.451,024,600——
2019-05-30$1.42$1.421,117,900——
2019-05-29$1.43$1.432,768,500——
2019-05-28$1.52$1.521,709,100——
2019-05-24$1.55$1.551,083,500——
2019-05-23$1.52$1.521,205,100——
2019-05-22$1.53$1.531,160,600——
2019-05-21$1.60$1.601,437,300——
2019-05-20$1.54$1.541,138,900——
2019-05-17$1.52$1.524,244,200——
2019-05-16$1.65$1.652,780,400——
2019-05-15$1.79$1.792,493,200——
2019-05-14$1.70$1.701,586,300——
2019-05-13$1.66$1.661,554,200——
2019-05-10$1.74$1.741,358,900——
2019-05-09$1.74$1.741,566,100——
2019-05-08$1.75$1.751,425,700——
2019-05-07$1.75$1.751,473,100——
2019-05-06$1.80$1.801,421,000——
2019-05-03$1.80$1.802,372,600——
2019-05-02$1.82$1.822,154,600——
2019-05-01$1.81$1.811,991,100——
2019-04-30$1.82$1.821,636,000——
2019-04-29$1.88$1.881,908,000——
2019-04-26$1.91$1.911,518,100——
2019-04-25$1.88$1.881,719,100——
2019-04-24$1.87$1.872,020,400——
2019-04-23$1.92$1.922,347,600——
2019-04-22$1.92$1.922,768,800——
2019-04-18$1.77$1.772,045,600——
2019-04-17$1.74$1.743,047,800——
2019-04-16$1.79$1.793,414,200——
2019-04-15$1.86$1.862,913,300——
2019-04-12$1.89$1.894,612,900——
2019-04-11$2.02$2.026,714,700——
2019-04-10$2.00$2.006,431,500——
2019-04-09$1.82$1.8210,056,000——
2019-04-08$1.84$1.842,037,800——
2019-04-05$1.82$1.822,692,400——
2019-04-04$1.77$1.771,841,400——
2019-04-03$1.75$1.752,519,500——
2019-04-02$1.74$1.743,413,500——
2019-04-01$1.65$1.651,397,500——
2019-03-29$1.66$1.661,670,900——
2019-03-28$1.63$1.631,992,700——
2019-03-27$1.65$1.651,524,700——
2019-03-26$1.68$1.681,358,700——
2019-03-25$1.64$1.642,948,500——
2019-03-22$1.69$1.694,431,900——
2019-03-21$1.83$1.834,514,100——
2019-03-20$1.77$1.773,497,400——
2019-03-19$1.70$1.703,751,800——
2019-03-18$1.64$1.642,749,200——
2019-03-15$1.67$1.674,891,100——
2019-03-14$1.66$1.665,272,800——
2019-03-13$1.64$1.644,115,800——
2019-03-12$1.54$1.542,496,600——
2019-03-11$1.49$1.491,992,000——
2019-03-08$1.44$1.443,585,000——
2019-03-07$1.43$1.432,877,800——
2019-03-06$1.43$1.433,012,200——
2019-03-05$1.49$1.491,707,500——
2019-03-04$1.51$1.512,530,500——
2019-03-01$1.53$1.532,278,000——
2019-02-28$1.46$1.464,210,400——
2019-02-27$1.57$1.572,899,600——
2019-02-26$1.55$1.553,617,200——
2019-02-25$1.52$1.525,360,200——
2019-02-22$1.46$1.464,366,800——
2019-02-21$1.47$1.473,705,400——
2019-02-20$1.48$1.485,685,600——
2019-02-19$1.56$1.565,099,200——
2019-02-15$1.47$1.473,471,700——
2019-02-14$1.42$1.424,447,400——
2019-02-13$1.44$1.4411,410,400——
2019-02-12$1.31$1.312,290,600——
2019-02-11$1.29$1.291,181,700——
2019-02-08$1.30$1.301,672,500——
2019-02-07$1.28$1.282,862,300——
2019-02-06$1.29$1.292,358,200——
2019-02-05$1.31$1.316,402,900——
2019-02-04$1.38$1.388,008,400——
2019-02-01$1.20$1.208,240,300——
2019-01-31$1.15$1.155,608,000——
2019-01-30$1.03$1.031,659,800——
2019-01-29$1.03$1.031,110,600——
2019-01-28$1.06$1.062,073,900——
2019-01-25$1.10$1.102,409,200——
2019-01-24$1.02$1.02734,500——
2019-01-23$1.01$1.012,894,100——
2019-01-22$1.02$1.023,348,300——
2019-01-18$1.09$1.091,253,700——
2019-01-17$1.09$1.09656,700——
2019-01-16$1.09$1.091,398,200——
2019-01-15$1.04$1.042,198,500——
2019-01-14$1.09$1.092,728,900——
2019-01-11$1.20$1.201,255,000——
2019-01-10$1.18$1.181,746,100——
2019-01-09$1.17$1.171,651,700——
2019-01-08$1.15$1.151,598,300——
2019-01-07$1.18$1.182,313,300——
2019-01-04$1.10$1.101,533,600——
2019-01-03$1.05$1.054,132,700——
2019-01-02$1.04$1.041,670,100——