Geron Historical Data - GERN

GERN Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 1.43 1.42 -0.02 -1.39% 1.3799999 1.47 1,718,318
Sep 19 2019 1.45 1.44 -0.02 -1.37% 1.435 1.48 1,041,180
Sep 18 2019 1.5 1.46 -0.03 -2.01% 1.44 1.51 1,283,988
Sep 17 2019 1.52 1.49 -0.03 -1.97% 1.49 1.554 1,542,130
Sep 16 2019 1.535 1.52 -0.07 -4.4% 1.52 1.54 343,998
Sep 13 2019 1.6 1.59 -0.01 -0.63% 1.55 1.65 2,380,934
Sep 12 2019 1.48 1.6 0.11 +7.38% 1.4512 1.6 2,202,007
Sep 11 2019 1.48 1.49 0.02 +1.36% 1.455 1.52 1,705,297
Sep 10 2019 1.44 1.47 0.04 +2.80% 1.42 1.5 2,639,335
Sep 09 2019 1.3799999 1.43 0.02 +1.42% 1.37 1.46 1,245,671
Sep 06 2019 1.4 1.41 0.01 +0.71% 1.3828 1.45 1,050,329
Sep 05 2019 1.3799999 1.4 0.04 +2.94% 1.35 1.42 1,350,012
Sep 04 2019 1.36 1.36 0.02 +1.49% 1.32 1.3899999 809,462
Sep 03 2019 1.44 1.34 -0.05 -3.6% 1.32 1.47 2,139,238
Sep 02 2019 1.4 1.3899999 0.00 +0.00% 1.36 1.42 0
Aug 30 2019 1.4 1.3899999 -0.02 -1.42% 1.36 1.42 626,784
Aug 29 2019 1.41 1.41 0.01 +0.71% 1.3928 1.45 787,429
Aug 28 2019 1.33 1.4 0.05 +3.70% 1.33 1.4 590,676
Aug 27 2019 1.3799999 1.35 -0.04 -2.88% 1.33 1.41 794,131
Aug 26 2019 1.36 1.3899999 0.03 +2.21% 1.35 1.44 720,420
Aug 23 2019 1.42 1.36 -0.08 -5.56% 1.35 1.455 1,215,034
Aug 22 2019 1.41 1.44 0.02 +1.41% 1.3799999 1.46 1,320,214
Aug 21 2019 1.4 1.42 0.03 +2.16% 1.36 1.43 746,327
Aug 20 2019 1.45 1.3899999 -0.02 -1.42% 1.36 1.45 816,972
Aug 19 2019 1.43 1.41 -0.02 -1.4% 1.3899999 1.47 1,259,753
Aug 16 2019 1.41 1.43 0.04 +2.88% 1.37 1.45 1,124,667
Aug 15 2019 1.44 1.3899999 0.10 +7.75% 1.31 1.46 2,608,993
Aug 14 2019 1.31 1.29 -0.04 -3.01% 1.25 1.36 850,106
Aug 13 2019 1.3 1.33 0.01 +0.76% 1.29 1.35 817,232
Aug 12 2019 1.37 1.32 -0.05 -3.65% 1.29 1.3794 1,104,755
Aug 09 2019 1.27 1.37 0.10 +7.87% 1.25 1.42 2,533,022
Aug 08 2019 1.23 1.27 0.07 +5.83% 1.19 1.3 1,834,210
Aug 07 2019 1.19 1.2 0.00 +0.00% 1.16 1.22 912,844
Aug 06 2019 1.15 1.2 0.05 +4.35% 1.1399999 1.2 1,190,611
Aug 05 2019 1.15 1.15 -0.01 -0.86% 1.11 1.17 1,865,211
Aug 02 2019 1.2 1.16 0.00 +0.00% 1.1399999 1.21 1,760,193
Aug 01 2019 1.2 1.16 -0.04 -3.33% 1.1399999 1.23 1,785,907
Jul 31 2019 1.21 1.2 -0.02 -1.64% 1.18 1.26 1,277,673
Jul 30 2019 1.17 1.22 0.04 +3.39% 1.15 1.24 1,598,966
Jul 29 2019 1.22 1.18 -0.05 -4.07% 1.17 1.24 1,015,108
Jul 26 2019 1.18 1.23 0.05 +4.24% 1.17 1.23 933,757
Jul 25 2019 1.23 1.18 -0.05 -3.67% 1.16 1.23 988,736
Jul 24 2019 1.15 1.225 0.04 +2.94% 1.1299999 1.23 1,615,372
Jul 23 2019 1.15 1.19 -0.01 -0.83% 1.15 1.2 1,420,543
Jul 22 2019 1.22 1.2 -0.03 -2.44% 1.155 1.23 1,537,722
Jul 19 2019 1.23 1.23 -0.01 -0.81% 1.2 1.25 973,771
Jul 18 2019 1.24 1.24 -0.01 -0.4% 1.2 1.29 1,189,484
Jul 17 2019 1.19 1.245 0.04 +2.89% 1.18 1.26 1,542,727
Jul 16 2019 1.22 1.21 -0.01 -0.82% 1.08 1.25 3,205,540
Jul 15 2019 1.33 1.22 -0.12 -8.96% 1.21 1.36 2,896,220
Jul 12 2019 1.31 1.34 0.03 +2.29% 1.29 1.35 1,526,985
Jul 11 2019 1.36 1.31 -0.05 -3.68% 1.29 1.3773 2,377,983
Jul 10 2019 1.3899999 1.36 -0.03 -2.16% 1.35 1.41 2,092,932
Jul 09 2019 1.3799999 1.3899999 0.00 +0.00% 1.37 1.41 1,061,643
Jul 08 2019 1.4 1.3899999 -0.01 -0.71% 1.35 1.44 1,492,204
Jul 05 2019 1.4 1.4 -0.01 -0.71% 1.3799999 1.42 1,825,753
Jul 04 2019 1.3899999 1.41 0.00 +0.00% 1.35 1.44 0
Jul 03 2019 1.3899999 1.41 0.02 +1.44% 1.35 1.44 1,598,009
Jul 02 2019 1.42 1.3899999 -0.02 -1.42% 1.35 1.43 2,141,184
Jul 01 2019 1.43 1.41 0.00 +0.00% 1.3899999 1.46 3,318,751
Jun 28 2019 1.55 1.41 -0.11 -7.24% 1.4 1.5799 6,758,798
Jun 27 2019 1.48 1.52 0.06 +4.11% 1.44 1.53 979,964
Jun 26 2019 1.48 1.46 0.00 +0.00% 1.45 1.5076 751,483
Jun 25 2019 1.54 1.46 -0.06 -3.95% 1.46 1.59 1,223,801


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.