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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	1.29	1.34	1.34	1.37	1.29	30,111
July 22, 2025	1.2	1.25	1.25	1.26	1.2	16,730
July 21, 2025	1.26	1.24	1.24	1.29	1.24	33,180
July 18, 2025	1.32	1.26	1.26	1.33	1.26	7,184
July 17, 2025	1.27	1.3	1.3	1.31	1.25	7,077
July 16, 2025	1.28	1.29	1.29	1.3	1.28	3,422
July 15, 2025	1.33	1.29	1.29	1.34	1.27	4,621
July 14, 2025	1.3	1.34	1.34	1.35	1.3	3,251
July 11, 2025	1.33	1.31	1.31	1.37	1.3	26,256
July 10, 2025	1.41	1.33	1.33	1.43	1.33	82,248
July 09, 2025	1.42	1.47	1.47	1.47	1.4	30,433
July 08, 2025	1.39	1.39	1.39	1.42	1.39	17,400
July 07, 2025	1.4	1.41	1.41	1.44	1.4	6,170
July 03, 2025	1.4	1.42	1.42	1.42	1.39	4,024
July 02, 2025	1.35	1.44	1.44	1.44	1.34	49,424
July 01, 2025	1.34	1.44	1.44	1.44	1.34	4,791
June 30, 2025	1.47	1.41	1.41	1.47	1.4	39,785
June 27, 2025	1.52	1.54	1.54	1.55	1.51	30,000
June 26, 2025	1.51	1.5	1.5	1.51	1.5	2,732
June 25, 2025	1.54	1.52	1.52	1.54	1.47	14,000
June 24, 2025	1.45	1.53	1.53	1.54	1.45	31,334
June 23, 2025	1.49	1.44	1.44	1.49	1.43	40,155
June 20, 2025	1.57	1.51	1.53	1.57	1.5	1,212
June 18, 2025	1.46	1.57	1.57	1.57	1.46	4,437
June 17, 2025	1.54	1.46	1.46	1.54	1.46	16,000
June 16, 2025	1.49	1.53	1.53	1.53	1.48	9,503
June 13, 2025	1.53	1.53	1.53	1.56	1.53	8,535
June 12, 2025	1.52	1.56	1.56	1.56	1.52	11,026
June 11, 2025	1.6	1.58	1.58	1.6	1.58	18,513

Geron Corporation (0IV3.L) LSE