Geron Historical Data - GERN

GERN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 1.27 -0.01 -0.78% 1.31 1.31 1.25 1,105,263
Feb 20 2020 1.28 -0.02 -1.54% 1.31 1.32 1.27 1,245,842
Feb 19 2020 1.30 -0.01 -0.76% 1.31 1.34 1.30 927,913
Feb 18 2020 1.31 0.02 1.55% 1.31 1.32 1.29 699,346
Feb 17 2020 1.29 0.00 +0.00% 1.30 1.3069 1.28 0
Feb 14 2020 1.29 -0.02 -1.53% 1.30 1.3069 1.28 535,489
Feb 13 2020 1.31 0.02 1.16% 1.28 1.32 1.27 558,787
Feb 12 2020 1.295 0.00 0.39% 1.30 1.32 1.27 1,086,517
Feb 11 2020 1.29 -0.03 -2.27% 1.31 1.34 1.29 709,943
Feb 10 2020 1.32 -0.01 -0.75% 1.32 1.34 1.31 750,486
Feb 07 2020 1.33 0.00 0.0% 1.33 1.35 1.32 775,035
Feb 06 2020 1.33 0.01 0.76% 1.33 1.34 1.32 652,613
Feb 05 2020 1.32 0.02 1.54% 1.27 1.33 1.27 856,841
Feb 04 2020 1.30 -0.01 -0.76% 1.32 1.33 1.29 833,778
Feb 03 2020 1.31 0.00 0.0% 1.30 1.33 1.30 695,674
Jan 31 2020 1.31 0.01 0.77% 1.31 1.34 1.25 1,701,342
Jan 30 2020 1.30 -0.04 -2.99% 1.34 1.35 1.30 1,082,958
Jan 29 2020 1.34 -0.01 -0.74% 1.35 1.36 1.33 600,895
Jan 28 2020 1.35 0.00 0.0% 1.36 1.36 1.32 723,489
Jan 27 2020 1.35 -0.01 -0.74% 1.35 1.361 1.33 990,966
Jan 24 2020 1.36 -0.04 -2.86% 1.40 1.40 1.35 1,260,620
Jan 23 2020 1.40 -0.02 -1.41% 1.42 1.43 1.38 942,035
Jan 22 2020 1.42 0.01 0.71% 1.40 1.47 1.39 762,102
Jan 21 2020 1.41 -0.03 -2.08% 1.40 1.4502 1.39 839,112
Jan 20 2020 1.44 0.00 +0.00% 1.46 1.47 1.41 0
Jan 17 2020 1.44 -0.01 -0.69% 1.46 1.47 1.41 1,256,576
Jan 16 2020 1.45 -0.04 -2.68% 1.49 1.50 1.42 1,617,171
Jan 15 2020 1.49 0.06 4.2% 1.44 1.50 1.42 2,016,128
Jan 14 2020 1.43 0.08 5.93% 1.36 1.46 1.352 2,302,431
Jan 13 2020 1.35 -0.02 -1.46% 1.37 1.37 1.32 1,117,141
Jan 10 2020 1.37 0.00 0.0% 1.38 1.39 1.33 1,512,729
Jan 09 2020 1.37 0.04 3.01% 1.32 1.37 1.32 1,358,893
Jan 08 2020 1.33 -0.03 -2.21% 1.36 1.36 1.32 772,674
Jan 07 2020 1.36 0.05 3.82% 1.31 1.37 1.30 1,037,419
Jan 06 2020 1.31 0.01 0.77% 1.30 1.33 1.28 1,380,283
Jan 03 2020 1.30 -0.03 -2.26% 1.32 1.36 1.29 1,506,166
Jan 02 2020 1.33 -0.03 -2.21% 1.36 1.39 1.32 1,378,129
Jan 01 2020 1.36 0.00 +0.00% 1.34 1.38 1.32 0
Dec 31 2019 1.36 0.01 0.74% 1.34 1.38 1.32 1,749,190
Dec 30 2019 1.35 -0.03 -2.17% 1.39 1.39 1.32 1,730,752
Dec 27 2019 1.38 -0.03 -2.13% 1.40 1.42 1.365 1,503,838
Dec 26 2019 1.41 -0.07 -4.71% 1.45 1.48 1.40 1,396,964
Dec 25 2019 1.4797 0.00 +0.00% 1.48 1.48 1.44 0
Dec 24 2019 1.4797 0.01 0.66% 1.48 1.48 1.44 614,798
Dec 23 2019 1.47 0.03 2.08% 1.43 1.47 1.40 1,182,820
Dec 20 2019 1.44 0.02 1.41% 1.42 1.47 1.37 2,579,374
Dec 19 2019 1.42 -0.02 -1.39% 1.42 1.49 1.40 985,376
Dec 18 2019 1.44 -0.01 -0.69% 1.45 1.47 1.41 896,652
Dec 17 2019 1.45 -0.02 -1.36% 1.47 1.49 1.42 939,280
Dec 16 2019 1.47 -0.03 -2.0% 1.50 1.5199 1.46 1,345,309
Dec 13 2019 1.50 0.00 0.0% 1.49 1.55 1.47 1,247,925
Dec 12 2019 1.50 0.03 2.04% 1.46 1.50 1.4502 862,704
Dec 11 2019 1.47 -0.03 -2.0% 1.50 1.52 1.45 1,517,739
Dec 10 2019 1.50 -0.03 -1.96% 1.53 1.54 1.47 1,535,244
Dec 09 2019 1.53 0.02 1.32% 1.54 1.57 1.5001 1,280,515
Dec 06 2019 1.51 -0.01 -0.66% 1.55 1.57 1.48 2,048,242
Dec 05 2019 1.52 0.03 2.01% 1.48 1.5352 1.46 1,438,448
Dec 04 2019 1.49 -0.01 -0.67% 1.49 1.50 1.46 634,142
Dec 03 2019 1.50 0.07 4.9% 1.43 1.50 1.43 1,663,403
Dec 02 2019 1.43 0.00 0.0% 1.42 1.44 1.39 1,059,548
Nov 29 2019 1.43 0.00 +0.00% 1.40 1.45 1.39 0
Nov 29 2019 1.43 0.03 2.14% 1.40 1.45 1.39 669,882
Nov 28 2019 1.40 0.00 +0.00% 1.40 1.40 1.36 0
Nov 27 2019 1.40 0.00 0.0% 1.40 1.40 1.36 697,150
Nov 26 2019 1.40 0.04 2.94% 1.36 1.40 1.33 1,141,002
Nov 25 2019 1.36 0.06 4.21% 1.30 1.38 1.29 1,333,111


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.