GERN

Geron Corporation Historical Stock Prices

$2.425
*  
0.045
1.82%
Get GERN Alerts
*Delayed - data as of Jul. 31, 2014 12:42 ET  -  Find a broker to begin trading GERN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GERN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:42  2.43  2.45  2.40  2.425 920,886
07/30/2014 2.49 2.54 2.38 2.47 2,290,243
07/29/2014 2.39 2.52 2.35 2.47 2,333,273
07/28/2014 2.41 2.45 2.35 2.39 1,870,716
07/25/2014 2.51 2.53 2.4 2.42 2,495,536
07/24/2014 2.54 2.57 2.48 2.53 2,950,080
07/23/2014 2.6 2.64 2.48 2.53 5,423,565
07/22/2014 2.7 2.7 2.57 2.59 3,279,921
07/21/2014 2.6007 2.7496 2.571 2.7 4,410,071
07/18/2014 2.5908 2.6504 2.5313 2.6206 3,017,382
07/17/2014 2.7 2.7496 2.5511 2.5858 4,265,793
07/16/2014 2.8688 2.8985 2.7298 2.7496 2,777,281
07/15/2014 2.9978 3.0673 2.839 2.8588 5,275,755
07/14/2014 2.9978 3.0425 2.9482 3.0077 2,253,130
07/11/2014 2.8886 3.0176 2.8787 2.9779 2,359,423
07/10/2014 2.8787 2.9482 2.829 2.8886 1,829,648
07/09/2014 2.9085 3.0176 2.829 2.9085 2,245,451
07/08/2014 3.0276 3.0375 2.839 2.9283 4,030,323
07/07/2014 3.1467 3.1963 3.0375 3.0375 2,344,940
07/03/2014 3.1566 3.1963 3.0971 3.1665 1,483,705
07/02/2014 3.236 3.236 3.1268 3.1417 2,593,460
07/01/2014 3.246 3.2757 3.1665 3.2063 5,581,433
06/30/2014 2.8886 3.2857 2.8886 3.1864 13,905,120
06/27/2014 2.9283 2.9568 2.8787 2.9482 2,593,323
06/26/2014 3.0574 3.0654 2.9382 2.9581 2,842,050
06/25/2014 3.0077 3.107 3.0077 3.0276 2,664,444
06/24/2014 3.0772 3.1556 3.0077 3.0375 3,939,578
06/23/2014 3.0276 3.107 2.968 3.0772 6,222,875
06/20/2014 3.1467 3.1467 3.0276 3.0574 7,217,507
06/19/2014 3.1765 3.1977 3.0474 3.1268 4,310,921
06/18/2014 3.0971 3.1576 3.0176 3.0971 4,018,542
06/17/2014 2.9779 3.1616 2.9085 3.0871 5,468,837
06/16/2014 2.8985 3.0276 2.8787 2.968 5,310,312
06/13/2014 3.1467 3.1566 2.8688 2.9581 12,902,990
06/12/2014 3.2162 3.4445 3.0276 3.1268 47,555,420
06/11/2014 2.2732 2.7496 2.2335 2.581 13,498,630
06/10/2014 2.1044 2.3327 2.0548 2.3327 7,449,060
06/09/2014 2.0647 2.164 2.0349 2.1243 2,290,555
06/06/2014 2.0449 2.0846 2.02 2.0647 1,041,452
06/05/2014 1.9853 2.0449 1.9555 2.0449 1,380,570
06/04/2014 1.9456 2.025 1.9357 1.9754 800,617
06/03/2014 1.9654 1.9754 1.896 1.9754 1,569,295
06/02/2014 2.0449 2.0746 1.9456 1.9754 1,724,937
05/30/2014 2.1143 2.2037 2.0449 2.0647 2,891,681
05/29/2014 2.0945 2.1292 2.025 2.1044 1,706,084
05/28/2014 2.1044 2.1838 2.0349 2.1044 3,026,283
05/27/2014 2.0846 2.0945 1.9754 2.0846 2,482,654
05/23/2014 2.0449 2.1243 2.0349 2.0449 2,799,320
05/22/2014 1.9654 2.1044 1.9456 2.0349 3,138,888
05/21/2014 1.9456 2.1243 1.9357 1.9456 3,804,118
05/20/2014 1.9158 1.9853 1.896 1.9257 2,430,113
05/19/2014 1.8563 1.9952 1.8107 1.9357 2,873,276
05/16/2014 1.8265 1.8761 1.7967 1.8563 1,520,433
05/15/2014 1.886 1.896 1.7967 1.8463 2,420,021
05/14/2014 1.9853 2.0051 1.8662 1.8761 2,221,606
05/13/2014 1.9456 2.0548 1.9059 2.0051 4,523,134
05/12/2014 1.8066 1.8811 1.8013 1.8463 3,061,376
05/09/2014 1.6875 1.7868 1.6776 1.7868 2,107,989
05/08/2014 1.757 1.8364 1.6776 1.6974 2,530,392
05/07/2014 1.8165 1.8364 1.7074 1.7669 2,101,322
05/06/2014 1.8662 1.9059 1.7868 1.7967 1,995,968
05/05/2014 1.8364 1.886 1.7768 1.8662 2,132,201
05/02/2014 1.8165 1.8761 1.8017 1.8364 4,343,065
05/01/2014 1.9754 2.0548 1.9059 1.9555 2,840,481
04/30/2014 1.9257 1.9704 1.8463 1.9654 1,709,526
04/29/2014 1.9257 1.9357 1.8463 1.9357 1,963,392
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?