Register for real-time alerts, custom portfolio, and market movers
GERN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.56 | -0.02 | -0.56% | 3.50 | 3.595 | 3.36 | 8,913,087 |
| Apr 24 2024 | 3.58 | 0.08 | 2.29% | 3.53 | 3.709 | 3.51 | 6,956,141 |
| Apr 23 2024 | 3.50 | -0.23 | -6.17% | 3.72 | 3.815 | 3.49 | 10,384,935 |
| Apr 22 2024 | 3.73 | 0.04 | 1.08% | 3.71 | 3.80 | 3.61 | 8,215,843 |
| Apr 19 2024 | 3.69 | -0.04 | -1.07% | 3.71 | 3.84 | 3.55 | 8,226,235 |
| Apr 18 2024 | 3.73 | 0.05 | 1.36% | 3.71 | 3.88 | 3.64 | 9,739,484 |
| Apr 17 2024 | 3.68 | 0.10 | 2.79% | 3.63 | 3.80 | 3.63 | 9,644,396 |
| Apr 16 2024 | 3.58 | 0.13 | 3.77% | 3.475 | 3.60 | 3.445 | 6,072,462 |
| Apr 15 2024 | 3.45 | -0.19 | -5.22% | 3.67 | 3.71 | 3.40 | 11,913,469 |
| Apr 12 2024 | 3.64 | -0.13 | -3.45% | 3.80 | 4.05 | 3.58 | 22,360,011 |
| Apr 11 2024 | 3.77 | 0.33 | 9.59% | 3.45 | 3.786 | 3.44 | 18,555,745 |
| Apr 10 2024 | 3.44 | 0.01 | 0.29% | 3.365 | 3.52 | 3.31 | 12,576,702 |
| Apr 09 2024 | 3.43 | 0.10 | 3.00% | 3.32 | 3.45 | 3.25 | 7,592,124 |
| Apr 08 2024 | 3.33 | 0.01 | 0.30% | 3.32 | 3.37 | 3.22 | 10,084,457 |
| Apr 05 2024 | 3.32 | 0.12 | 3.75% | 3.16 | 3.35 | 3.16 | 7,647,471 |
| Apr 04 2024 | 3.20 | -0.01 | -0.31% | 3.22 | 3.296 | 3.145 | 8,457,417 |
| Apr 03 2024 | 3.21 | 0.11 | 3.55% | 3.09 | 3.26 | 3.05 | 13,238,719 |
| Apr 02 2024 | 3.10 | -0.07 | -2.21% | 3.14 | 3.26 | 3.06 | 8,391,583 |
| Apr 01 2024 | 3.17 | -0.13 | -3.94% | 3.27 | 3.35 | 3.15 | 7,244,953 |
| Mar 28 2024 | 3.30 | -0.01 | -0.30% | 3.32 | 3.34 | 3.27 | 6,213,217 |
| Mar 27 2024 | 3.31 | 0.01 | 0.30% | 3.31 | 3.34 | 3.18 | 10,654,555 |
| Mar 26 2024 | 3.30 | 0.04 | 1.23% | 3.28 | 3.34 | 3.24 | 13,009,135 |
| Mar 25 2024 | 3.26 | -0.05 | -1.51% | 3.30 | 3.38 | 3.24 | 8,637,546 |
| Mar 22 2024 | 3.31 | -0.02 | -0.60% | 3.31 | 3.37 | 3.25 | 6,914,161 |
| Mar 21 2024 | 3.33 | -0.11 | -3.20% | 3.48 | 3.50 | 3.25 | 13,945,317 |
| Mar 20 2024 | 3.44 | 0.18 | 5.52% | 3.22 | 3.49 | 3.17 | 15,549,094 |
| Mar 19 2024 | 3.26 | 0.08 | 2.68% | 3.24 | 3.405 | 3.06 | 16,533,418 |
| Mar 18 2024 | 3.175 | -0.19 | -5.51% | 3.35 | 3.38 | 3.00 | 24,788,056 |
| Mar 15 2024 | 3.36 | 1.61 | 92.00% | 3.00 | 3.49 | 3.00 | 105,780,815 |
| Mar 14 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 12,906,654 |
| Mar 13 2024 | 1.75 | -0.13 | -6.91% | 1.83 | 1.85 | 1.64 | 20,799,442 |
| Mar 12 2024 | 1.88 | -0.26 | -12.15% | 1.93 | 2.24 | 1.69 | 61,208,761 |
| Mar 11 2024 | 2.14 | -0.11 | -4.89% | 2.26 | 2.445 | 2.03 | 24,329,807 |
| Mar 08 2024 | 2.25 | 0.16 | 7.66% | 2.10 | 2.28 | 2.075 | 9,014,458 |
| Mar 07 2024 | 2.09 | -0.01 | -0.48% | 2.14 | 2.18 | 2.06 | 5,755,522 |
| Mar 06 2024 | 2.10 | 0.01 | 0.48% | 2.12 | 2.18 | 2.07 | 10,839,719 |
| Mar 05 2024 | 2.09 | 0.01 | 0.48% | 2.09 | 2.185 | 2.055 | 8,842,108 |
| Mar 04 2024 | 2.08 | -0.18 | -7.96% | 2.26 | 2.2782 | 2.07 | 8,208,282 |
| Mar 01 2024 | 2.26 | 0.26 | 13.00% | 2.03 | 2.30 | 2.02 | 13,531,538 |
| Feb 29 2024 | 2.00 | 0.05 | 2.56% | 2.02 | 2.20 | 2.00 | 9,273,561 |
| Feb 28 2024 | 1.95 | -0.12 | -5.57% | 2.10 | 2.32 | 1.94 | 13,457,653 |
| Feb 27 2024 | 2.065 | -0.01 | -0.24% | 2.10 | 2.145 | 2.054 | 11,049,701 |
| Feb 26 2024 | 2.07 | 0.11 | 5.61% | 1.99 | 2.09 | 1.97 | 8,781,568 |
| Feb 23 2024 | 1.96 | -0.01 | -0.51% | 1.97 | 2.00 | 1.94 | 3,795,802 |
| Feb 22 2024 | 1.97 | 0.04 | 2.07% | 1.96 | 1.99 | 1.91 | 5,543,511 |
| Feb 21 2024 | 1.93 | -0.02 | -1.03% | 1.97 | 2.00 | 1.91 | 5,336,947 |
| Feb 20 2024 | 1.95 | -0.06 | -2.99% | 2.02 | 2.085 | 1.915 | 8,060,541 |
| Feb 16 2024 | 2.01 | -0.08 | -3.83% | 2.09 | 2.09 | 2.00 | 6,368,463 |
| Feb 15 2024 | 2.09 | -0.01 | -0.48% | 2.11 | 2.14 | 2.07 | 6,733,018 |
| Feb 14 2024 | 2.10 | 0.03 | 1.45% | 2.20 | 2.22 | 2.08 | 7,863,601 |
| Feb 13 2024 | 2.07 | -0.30 | -12.66% | 2.30 | 2.34 | 2.07 | 10,737,101 |
| Feb 12 2024 | 2.37 | 0.26 | 12.32% | 2.10 | 2.41 | 2.095 | 18,945,333 |
| Feb 09 2024 | 2.11 | 0.20 | 10.47% | 1.92 | 2.12 | 1.92 | 8,430,554 |
| Feb 08 2024 | 1.91 | 0.01 | 0.79% | 1.90 | 1.93 | 1.865 | 4,353,910 |
| Feb 07 2024 | 1.895 | 0.01 | 0.26% | 1.90 | 1.915 | 1.83 | 4,296,955 |
| Feb 06 2024 | 1.89 | 0.07 | 3.85% | 1.82 | 1.92 | 1.804 | 5,979,012 |
| Feb 05 2024 | 1.82 | -0.01 | -0.55% | 1.87 | 1.90 | 1.81 | 12,194,083 |
| Feb 02 2024 | 1.83 | -0.09 | -4.69% | 1.90 | 1.91 | 1.82 | 7,643,130 |
| Feb 01 2024 | 1.92 | 0.08 | 4.35% | 1.91 | 1.9699 | 1.85 | 10,892,909 |
| Jan 31 2024 | 1.84 | -0.17 | -8.46% | 2.03 | 2.04 | 1.84 | 11,842,434 |
| Jan 30 2024 | 2.01 | -0.10 | -4.74% | 2.07 | 2.12 | 2.00 | 10,352,224 |
| Jan 29 2024 | 2.11 | -0.05 | -2.31% | 2.17 | 2.17 | 2.02 | 7,855,003 |
