Geron Corporation - 0IV3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.15	1.21	1.21	1.23	1.13	20,066
October 16, 2025	1.28	1.25	1.25	1.29	1.24	58,501
October 15, 2025	1.27	1.27	1.27	1.3	1.26	21,513
October 14, 2025	1.3	1.26	1.26	1.3	1.22	135,356
October 13, 2025	1.33	1.26	1.26	1.34	1.26	89,943
October 10, 2025	1.43	1.34	1.34	1.44	1.33	44,366
October 09, 2025	1.4	1.39	1.39	1.43	1.39	79,480
October 08, 2025	1.3	1.35	1.35	1.36	1.29	97,335
October 07, 2025	1.28	1.26	1.26	1.3	1.26	40,876
October 06, 2025	1.35	1.28	1.28	1.36	1.27	156,987
October 03, 2025	1.42	1.36	1.36	1.47	1.35	54,986
October 02, 2025	1.42	1.39	1.39	1.42	1.38	25,365
October 01, 2025	1.37	1.4	1.4	1.44	1.34	34,464
September 30, 2025	1.31	1.38	1.38	1.38	1.3	28,943
September 29, 2025	1.31	1.32	1.32	1.34	1.3	10,327
September 26, 2025	1.28	1.28	1.28	1.29	1.27	137,504
September 25, 2025	1.32	1.27	1.27	1.35	1.27	183,993
September 24, 2025	1.34	1.33	1.33	1.36	1.33	110,810
September 23, 2025	1.35	1.32	1.32	1.37	1.32	68,856
September 22, 2025	1.31	1.33	1.33	1.34	1.31	50,801
September 19, 2025	1.33	1.33	1.33	1.33	1.3	26,159
September 18, 2025	1.31	1.3	1.3	1.33	1.3	42,588
September 17, 2025	1.25	1.32	1.32	1.34	1.25	18,204
September 16, 2025	1.25	1.24	1.24	1.27	1.24	55,636
September 15, 2025	1.29	1.28	1.28	1.31	1.27	6,900
September 12, 2025	1.31	1.31	1.31	1.32	1.3	13,994
September 11, 2025	1.29	1.31	1.31	1.31	1.29	27,621
September 10, 2025	1.35	1.3	1.3	1.36	1.3	98,200
September 09, 2025	1.38	1.38	1.38	1.38	1.36	13,012
September 08, 2025	1.4	1.4	1.4	1.41	1.37	114,923
September 05, 2025	1.38	1.4	1.4	1.42	1.36	121,571
September 04, 2025	1.4	1.38	1.38	1.42	1.36	25,861
September 03, 2025	1.45	1.41	1.41	1.47	1.4	76,702
September 02, 2025	1.39	1.47	1.47	1.49	1.39	6,446
August 29, 2025	1.44	1.41	1.41	1.44	1.41	1,618
August 28, 2025	1.42	1.42	1.42	1.46	1.42	29,570
August 27, 2025	1.45	1.42	1.42	1.46	1.42	78,143
August 26, 2025	1.41	1.43	1.43	1.44	1.41	13,324
August 22, 2025	1.41	1.46	1.46	1.49	1.41	37,701
August 21, 2025	1.38	1.41	1.41	1.41	1.38	30,364
August 20, 2025	1.44	1.4	1.4	1.44	1.38	57,923
August 19, 2025	1.45	1.42	1.42	1.45	1.42	11,837
August 18, 2025	1.48	1.51	1.51	1.54	1.47	13,487
August 15, 2025	1.46	1.45	1.45	1.5	1.42	18,032
August 14, 2025	1.4	1.44	1.44	1.45	1.39	32,858
August 13, 2025	1.37	1.4	1.4	1.46	1.37	87,656
August 12, 2025	1.39	1.33	1.33	1.4	1.33	59,553
August 11, 2025	1.3	1.41	1.41	1.41	1.3	189,037
August 08, 2025	1.29	1.29	1.29	1.33	1.26	168,822
August 07, 2025	1.42	1.33	1.33	1.42	1.32	69,561
August 06, 2025	1.21	1.37	1.37	1.4	1.21	130,798
August 05, 2025	1.2	1.23	1.23	1.24	1.2	8,391
August 04, 2025	1.17	1.18	1.18	1.21	1.17	17,500
August 01, 2025	1.13	1.15	1.15	1.15	1.12	240,994
July 31, 2025	1.11	1.11	1.11	1.15	1.11	6,983
July 30, 2025	1.17	1.14	1.14	1.17	1.13	24,813
July 29, 2025	1.14	1.15	1.15	1.17	1.14	7,768
July 28, 2025	1.28	1.16	1.16	1.28	1.15	327,240
July 25, 2025	1.26	1.25	1.25	1.29	1.25	59,411
July 24, 2025	1.33	1.29	1.29	1.33	1.29	30,196

Geron Corporation (0IV3.L) LSE