GERN

Geron Corporation Historical Stock Prices

$4.1
*  
0.03
0.73%
Get GERN Alerts
*Delayed - data as of Jul. 31, 2015 13:31 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:31  4.11  4.15  4.04  4.10 647,171
07/30/2015 4.06 4.15 3.96 4.13 1,552,454
07/29/2015 4.38 4.38 4.05 4.09 2,013,197
07/28/2015 4.18 4.23 4.05 4.22 1,903,080
07/27/2015 4.1 4.12 4.015 4.08 2,170,505
07/24/2015 4.24 4.33 4.07 4.11 2,540,045
07/23/2015 4.33 4.44 4.26 4.27 2,079,504
07/22/2015 4.28 4.39 4.22 4.32 2,492,985
07/21/2015 4.25 4.3315 4.1429 4.255 2,832,251
07/20/2015 4.35 4.37 4.21 4.26 1,669,488
07/17/2015 4.26 4.29 4.2 4.28 1,229,844
07/16/2015 4.18 4.28 4.12 4.24 2,034,589
07/15/2015 4.31 4.38 4.18 4.18 2,151,445
07/14/2015 4.29 4.4 4.27 4.28 1,781,441
07/13/2015 4.25 4.35 4.22 4.32 1,662,721
07/10/2015 4.15 4.22 4.055 4.22 1,825,986
07/09/2015 4.1 4.15 4.05 4.09 1,771,314
07/08/2015 4.14 4.3 4.02 4.03 4,015,930
07/07/2015 4.32 4.32 4.13 4.19 2,592,113
07/06/2015 4.1 4.35 4.05 4.32 2,714,189
07/02/2015 4.41 4.41 4.15 4.15 2,437,469
07/01/2015 4.36 4.67 4.2862 4.4 6,993,725
06/30/2015 4.14 4.28 4.105 4.28 5,634,171
06/29/2015 3.98 4.2 3.86 4.09 4,132,056
06/26/2015 4.11 4.1243 3.95 4.06 5,752,793
06/25/2015 4.08 4.14 4.01 4.08 1,315,117
06/24/2015 4.34 4.35 4.05 4.06 2,722,050
06/23/2015 4.16 4.32 4.15 4.32 2,655,802
06/22/2015 4.02 4.18 4.008 4.17 2,273,339
06/19/2015 4.06 4.13 3.9549 4.01 2,222,108
06/18/2015 3.88 4.06 3.88 4.02 2,475,194
06/17/2015 3.87 3.9 3.84 3.88 1,314,819
06/16/2015 3.91 3.9549 3.83 3.84 1,497,631
06/15/2015 4.07 4.15 3.91 3.91 2,400,449
06/12/2015 3.86 4.18 3.83 4.05 7,008,904
06/11/2015 3.85 3.889 3.81 3.86 985,780
06/10/2015 3.86 3.87 3.8 3.82 1,359,575
06/09/2015 3.88 3.9105 3.81 3.82 2,146,723
06/08/2015 3.92 3.96 3.83 3.92 1,668,565
06/05/2015 3.85 3.93 3.8 3.92 1,705,447
06/04/2015 3.88 3.95 3.82 3.84 904,395
06/03/2015 3.84 3.9 3.79 3.9 1,277,859
06/02/2015 3.86 3.9 3.8 3.8 949,255
06/01/2015 3.86 3.89 3.75 3.86 1,624,570
05/29/2015 3.84 3.9 3.8 3.86 1,298,720
05/28/2015 3.9 3.96 3.82 3.835 1,231,519
05/27/2015 3.92 3.98 3.87 3.93 1,313,488
05/26/2015 3.9 3.97 3.81 3.89 1,618,508
05/22/2015 4.02 4.06 3.89 3.95 1,339,335
05/21/2015 4.18 4.22 4 4.02 2,108,712
05/20/2015 3.75 4.24 3.72 4.19 6,271,695
05/19/2015 3.87 3.91 3.74 3.76 2,082,667
05/18/2015 3.86 3.9499 3.83 3.88 977,547
05/15/2015 3.93 3.96 3.83 3.89 1,535,062
05/14/2015 3.86 3.94 3.8 3.91 1,818,310
05/13/2015 3.81 3.87 3.75 3.84 1,984,677
05/12/2015 3.87 3.88 3.8 3.87 1,650,620
05/11/2015 3.84 3.94 3.78 3.93 2,058,608
05/08/2015 3.93 3.94 3.82 3.85 1,825,517
05/07/2015 3.89 3.95 3.8 3.91 1,227,509
05/06/2015 3.89 3.95 3.8 3.885 1,881,803
05/05/2015 3.94 3.98 3.82 3.88 2,497,186
05/04/2015 3.93 4.08 3.909 3.96 2,125,521
05/01/2015 3.72 3.995 3.72 3.93 4,159,182
04/30/2015 3.78 3.81 3.52 3.62 3,690,608
04/29/2015 3.87 3.98 3.73 3.81 2,664,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?