Geron Stock Price History
NASDAQ: GERNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.23+0.005 (+0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GERN price history at a glance
The price history for Geron (GERN) on this page begins on July 29, 1996, when the stock closed at $7.21; it most recently closed at $1.23 on October 5, 2026. The highest price in this record is $71.72, reached on February 28, 2000; the latest close is 98.3% below that peak. Across the 29 complete calendar years in the table, GERN finished higher in 14 and lower in 15. Its best year was 2013 (+208.9%) and its worst was 2011 (-71.5%).
Over roughly 30 years the share price changed -83.0%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, GERN has lost 11.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $71.72
- Date of high
- Feb 28, 2000
- Low since 1996
- $0.75
- Date of low
- Mar 16, 2020
- 52-week high
- $2.01
- 52-week low
- $1.04
- IPO year
- 1996
- Last close
- $1.23
GERN returns
1 week
+2.08%
1 month
-12.50%
3 months
-18.33%
6 months
-26.65%
Year to date
-7.20%
1 year
-11.87%
3 years
-31.18%
5 years
-13.12%
GERN price return, excluding dividends.
GERN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.23 | -7.20% |
| 2025 | 1.32 | -63.03% |
| 2024 | 3.57 | +69.19% |
| 2023 | 2.11 | -12.81% |
| 2022 | 2.42 | +98.36% |
| 2021 | 1.22 | -23.27% |
| 2020 | 1.59 | +22.31% |
| 2019 | 1.30 | +18.18% |
| 2018 | 1.10 | -38.89% |
| 2017 | 1.80 | -13.04% |
| 2016 | 2.07 | -57.23% |
| 2015 | 4.84 | +46.67% |
| 2014 | 3.30 | -28.46% |
| 2013 | 4.61 | +208.86% |
| 2012 | 1.49 | +6.76% |
| 2011 | 1.40 | -71.48% |
| 2010 | 4.91 | -6.49% |
| 2009 | 5.25 | +15.14% |
| 2008 | 4.56 | -8.19% |
| 2007 | 4.96 | -40.21% |
| 2006 | 8.30 | +1.97% |
| 2005 | 8.14 | +8.03% |
| 2004 | 7.53 | -21.09% |
| 2003 | 9.55 | +186.93% |
| 2002 | 3.33 | -59.16% |
| 2001 | 8.15 | -44.16% |
| 2000 | 14.59 | +22.28% |
| 1999 | 11.93 | +16.09% |
| 1998 | 10.28 | +27.94% |
| 1997 | 8.03 | -38.18% |
| 1996* | 13.00 | +80.33% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
GERN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.21 | 1.26 | 1.21 | 1.23 | +0.41% | |
| 1.19 | 1.22 | 1.17 | 1.22 | +1.67% | |
| 1.21 | 1.22 | 1.19 | 1.20 | -0.83% | |
| 1.20 | 1.24 | 1.19 | 1.21 | 0.00% | |
| 1.20 | 1.23 | 1.18 | 1.21 | +0.83% | |
| 1.21 | 1.22 | 1.19 | 1.20 | -0.83% | |
| 1.24 | 1.25 | 1.19 | 1.21 | -1.63% | |
| 1.26 | 1.27 | 1.23 | 1.23 | -0.81% | |
| 1.26 | 1.26 | 1.21 | 1.24 | -0.80% | |
| 1.27 | 1.27 | 1.22 | 1.25 | -0.79% | |
| 1.26 | 1.27 | 1.24 | 1.26 | 0.00% | |
| 1.23 | 1.27 | 1.20 | 1.26 | +1.61% | |
| 1.33 | 1.33 | 1.22 | 1.24 | -5.34% | |
| 1.32 | 1.33 | 1.29 | 1.31 | +0.77% | |
| 1.30 | 1.31 | 1.28 | 1.30 | 0.00% | |
| 1.32 | 1.33 | 1.29 | 1.30 | -1.52% | |
| 1.32 | 1.34 | 1.30 | 1.32 | +2.33% | |
| 1.32 | 1.33 | 1.27 | 1.29 | -1.53% | |
| 1.37 | 1.37 | 1.30 | 1.31 | -4.38% | |
| 1.36 | 1.40 | 1.34 | 1.37 | +1.48% | |
| 1.39 | 1.41 | 1.34 | 1.35 | -1.46% | |
| 1.39 | 1.41 | 1.36 | 1.37 | -2.14% | |
| 1.50 | 1.51 | 1.40 | 1.40 | -7.28% | |
| 1.55 | 1.58 | 1.50 | 1.51 | -3.82% | |
| 1.49 | 1.59 | 1.46 | 1.57 | +3.97% | |
| 1.58 | 1.60 | 1.48 | 1.51 | -5.03% | |
| 1.49 | 1.62 | 1.48 | 1.59 | +7.43% | |
| 1.47 | 1.50 | 1.46 | 1.48 | -0.67% | |
| 1.50 | 1.51 | 1.45 | 1.49 | -1.32% | |
| 1.53 | 1.53 | 1.49 | 1.51 | -1.31% | |
| 1.54 | 1.56 | 1.50 | 1.53 | 0.00% | |
| 1.58 | 1.58 | 1.50 | 1.53 | -1.29% | |
| 1.55 | 1.59 | 1.50 | 1.55 | +1.97% | |
| 1.53 | 1.55 | 1.44 | 1.52 | 0.00% | |
| 1.56 | 1.57 | 1.50 | 1.52 | -1.94% | |
| 1.58 | 1.59 | 1.54 | 1.55 | -2.52% | |
| 1.57 | 1.59 | 1.53 | 1.59 | +3.92% | |
| 1.52 | 1.56 | 1.51 | 1.53 | 0.00% | |
| 1.46 | 1.55 | 1.45 | 1.53 | +4.08% | |
| 1.53 | 1.53 | 1.44 | 1.47 | -4.55% | |
| 1.58 | 1.60 | 1.53 | 1.54 | -1.91% | |
| 1.63 | 1.64 | 1.56 | 1.57 | -3.68% | |
| 1.50 | 1.65 | 1.47 | 1.63 | +10.14% | |
| 1.45 | 1.51 | 1.43 | 1.48 | 0.00% | |
| 1.57 | 1.61 | 1.46 | 1.48 | -5.73% | |
| 1.60 | 1.62 | 1.53 | 1.57 | -3.68% | |
| 1.37 | 1.63 | 1.36 | 1.63 | +21.64% | |
| 1.32 | 1.36 | 1.31 | 1.34 | +4.69% | |
| 1.30 | 1.30 | 1.24 | 1.28 | -0.78% | |
| 1.35 | 1.37 | 1.22 | 1.29 | -3.73% | |
| 1.42 | 1.43 | 1.33 | 1.34 | -4.29% | |
| 1.44 | 1.46 | 1.40 | 1.40 | -3.45% | |
| 1.48 | 1.53 | 1.41 | 1.45 | -2.03% | |
| 1.45 | 1.53 | 1.45 | 1.48 | +4.23% | |
| 1.45 | 1.46 | 1.41 | 1.42 | -2.07% | |
| 1.41 | 1.46 | 1.39 | 1.45 | +2.84% | |
| 1.44 | 1.45 | 1.40 | 1.41 | -2.08% | |
| 1.43 | 1.48 | 1.42 | 1.44 | 0.00% | |
| 1.44 | 1.48 | 1.41 | 1.44 | 0.00% | |
| 1.41 | 1.49 | 1.40 | 1.44 | +1.41% | |
| 1.41 | 1.45 | 1.40 | 1.42 | 0.00% | |
| 1.37 | 1.45 | 1.36 | 1.42 | +2.90% | |
| 1.42 | 1.43 | 1.35 | 1.38 | -2.82% | |
| 1.49 | 1.51 | 1.41 | 1.42 | -5.33% | |
| 1.56 | 1.57 | 1.47 | 1.50 | -3.85% | |
| 1.56 | 1.62 | 1.55 | 1.56 | 0.00% | |
| 1.47 | 1.56 | 1.46 | 1.56 | +4.70% | |
| 1.44 | 1.50 | 1.41 | 1.49 | +3.47% | |
| 1.36 | 1.46 | 1.36 | 1.44 | +5.88% | |
| 1.29 | 1.36 | 1.27 | 1.36 | +7.09% | |
| 1.28 | 1.31 | 1.26 | 1.27 | -0.78% | |
| 1.32 | 1.32 | 1.26 | 1.28 | -1.54% | |
| 1.33 | 1.37 | 1.29 | 1.30 | -1.52% | |
| 1.37 | 1.41 | 1.28 | 1.32 | -3.65% | |
| 1.38 | 1.47 | 1.36 | 1.37 | -1.44% | |
| 1.36 | 1.45 | 1.36 | 1.39 | +2.96% | |
| 1.32 | 1.36 | 1.29 | 1.35 | +0.75% | |
| 1.28 | 1.37 | 1.27 | 1.34 | +6.35% | |
| 1.25 | 1.31 | 1.23 | 1.26 | +2.44% | |
| 1.18 | 1.28 | 1.17 | 1.23 | +4.24% | |
| 1.16 | 1.18 | 1.14 | 1.18 | +2.61% | |
| 1.16 | 1.21 | 1.15 | 1.15 | 0.00% | |
| 1.14 | 1.17 | 1.12 | 1.15 | +0.88% | |
| 1.10 | 1.22 | 1.08 | 1.14 | +3.64% | |
| 1.11 | 1.14 | 1.09 | 1.10 | -1.79% | |
| 1.14 | 1.17 | 1.11 | 1.12 | -0.88% | |
| 1.19 | 1.19 | 1.12 | 1.13 | -3.42% | |
| 1.21 | 1.21 | 1.16 | 1.17 | -3.31% | |
| 1.18 | 1.23 | 1.17 | 1.21 | +4.31% | |
| 1.18 | 1.19 | 1.14 | 1.16 | -0.85% | |
| 1.21 | 1.22 | 1.15 | 1.17 | -3.31% | |
| 1.25 | 1.26 | 1.20 | 1.21 | -3.20% | |
| 1.27 | 1.29 | 1.24 | 1.25 | 0.00% | |
| 1.27 | 1.28 | 1.25 | 1.25 | -0.79% | |
| 1.28 | 1.30 | 1.26 | 1.26 | -1.56% | |
| 1.30 | 1.32 | 1.28 | 1.28 | 0.00% | |
| 1.26 | 1.29 | 1.25 | 1.28 | +1.59% | |
| 1.25 | 1.28 | 1.22 | 1.26 | 0.00% | |
| 1.24 | 1.28 | 1.23 | 1.26 | +3.28% | |
| 1.23 | 1.25 | 1.20 | 1.22 | -0.81% | |
| 1.30 | 1.31 | 1.22 | 1.23 | -4.65% | |
| 1.40 | 1.40 | 1.29 | 1.29 | -7.86% | |
| 1.41 | 1.43 | 1.36 | 1.40 | -0.71% | |
| 1.40 | 1.45 | 1.40 | 1.41 | +0.71% | |
| 1.41 | 1.44 | 1.39 | 1.40 | +0.72% | |
| 1.39 | 1.46 | 1.38 | 1.39 | 0.00% | |
| 1.50 | 1.54 | 1.38 | 1.39 | -4.79% | |
| 1.56 | 1.58 | 1.42 | 1.46 | -7.59% | |
| 1.66 | 1.73 | 1.55 | 1.58 | -4.24% | |
| 1.60 | 1.66 | 1.57 | 1.65 | +5.10% | |
| 1.56 | 1.60 | 1.54 | 1.57 | -0.63% | |
| 1.55 | 1.60 | 1.53 | 1.58 | +2.60% | |
| 1.51 | 1.55 | 1.50 | 1.54 | +1.99% | |
| 1.50 | 1.52 | 1.48 | 1.51 | 0.00% | |
| 1.52 | 1.57 | 1.50 | 1.51 | -1.31% | |
| 1.50 | 1.59 | 1.50 | 1.53 | +2.00% | |
| 1.52 | 1.54 | 1.49 | 1.50 | 0.00% | |
| 1.54 | 1.57 | 1.50 | 1.50 | -3.23% | |
| 1.53 | 1.57 | 1.51 | 1.55 | +3.33% | |
| 1.55 | 1.56 | 1.47 | 1.50 | -3.85% | |
| 1.66 | 1.69 | 1.55 | 1.56 | -7.14% | |
| 1.72 | 1.74 | 1.66 | 1.68 | -0.59% | |
| 1.70 | 1.71 | 1.65 | 1.69 | 0.00% | |
| 1.77 | 1.77 | 1.68 | 1.69 | -4.52% | |
| 1.75 | 1.80 | 1.74 | 1.77 | +2.31% | |
| 1.66 | 1.76 | 1.65 | 1.73 | +3.59% | |
| 1.78 | 1.79 | 1.66 | 1.67 | -5.11% | |
| 1.71 | 1.77 | 1.68 | 1.76 | +2.92% | |
| 1.81 | 1.82 | 1.67 | 1.71 | -1.72% | |
| 1.74 | 1.84 | 1.72 | 1.74 | -0.57% | |
| 1.66 | 1.79 | 1.66 | 1.75 | +5.42% | |
| 1.61 | 1.69 | 1.59 | 1.66 | 0.00% | |
| 1.51 | 1.66 | 1.50 | 1.66 | +11.41% | |
| 1.43 | 1.50 | 1.43 | 1.49 | +5.67% | |
| 1.40 | 1.43 | 1.38 | 1.41 | +0.71% | |
| 1.51 | 1.54 | 1.40 | 1.40 | -9.09% | |
| 1.54 | 1.60 | 1.53 | 1.54 | -1.91% | |
| 1.55 | 1.59 | 1.53 | 1.57 | +3.97% | |
| 1.50 | 1.53 | 1.48 | 1.51 | -1.95% | |
| 1.50 | 1.61 | 1.47 | 1.54 | +5.48% | |
| 1.55 | 1.55 | 1.45 | 1.46 | -5.81% | |
| 1.53 | 1.56 | 1.44 | 1.55 | 0.00% | |
| 1.63 | 1.63 | 1.54 | 1.55 | -4.32% | |
| 1.68 | 1.70 | 1.62 | 1.62 | -1.82% | |
| 1.59 | 1.72 | 1.59 | 1.65 | +4.43% | |
| 1.62 | 1.63 | 1.57 | 1.58 | -1.25% | |
| 1.63 | 1.67 | 1.53 | 1.60 | -3.61% | |
| 1.61 | 1.72 | 1.58 | 1.66 | +1.84% | |
| 1.62 | 1.66 | 1.57 | 1.63 | +0.62% | |
| 1.50 | 1.63 | 1.50 | 1.62 | +5.88% | |
| 1.40 | 1.60 | 1.40 | 1.53 | +7.75% | |
| 1.46 | 1.48 | 1.41 | 1.42 | -3.40% | |
| 1.45 | 1.51 | 1.40 | 1.47 | +2.08% | |
| 1.51 | 1.54 | 1.42 | 1.44 | -7.10% | |
| 1.60 | 1.65 | 1.54 | 1.55 | -7.74% | |
| 1.63 | 1.75 | 1.61 | 1.68 | +1.82% | |
| 1.72 | 1.74 | 1.54 | 1.65 | -4.07% | |
| 1.68 | 1.84 | 1.56 | 1.72 | -11.79% | |
| 1.77 | 1.97 | 1.76 | 1.95 | +10.17% | |
| 1.84 | 1.90 | 1.72 | 1.77 | -5.85% | |
| 1.90 | 1.92 | 1.79 | 1.88 | -2.08% | |
| 1.94 | 2.01 | 1.85 | 1.92 | -1.03% | |
| 1.79 | 1.96 | 1.76 | 1.94 | +7.78% | |
| 1.65 | 1.85 | 1.65 | 1.80 | +9.09% | |
| 1.63 | 1.73 | 1.62 | 1.65 | +1.23% | |
| 1.64 | 1.65 | 1.55 | 1.63 | +1.24% | |
| 1.63 | 1.69 | 1.56 | 1.61 | -0.62% | |
| 1.61 | 1.64 | 1.58 | 1.62 | +0.62% | |
| 1.53 | 1.63 | 1.51 | 1.61 | +5.23% | |
| 1.48 | 1.57 | 1.46 | 1.53 | +4.79% | |
| 1.46 | 1.52 | 1.45 | 1.46 | -0.68% | |
| 1.50 | 1.53 | 1.46 | 1.47 | -2.65% | |
| 1.53 | 1.55 | 1.45 | 1.51 | -1.95% | |
| 1.35 | 1.58 | 1.35 | 1.54 | +12.41% | |
| 1.38 | 1.40 | 1.33 | 1.37 | 0.00% | |
| 1.34 | 1.39 | 1.29 | 1.37 | +3.01% | |
| 1.39 | 1.40 | 1.33 | 1.33 | -3.62% | |
| 1.35 | 1.39 | 1.35 | 1.38 | +0.73% | |
| 1.38 | 1.42 | 1.34 | 1.37 | -0.72% | |
| 1.41 | 1.44 | 1.35 | 1.38 | -2.13% | |
| 1.33 | 1.41 | 1.32 | 1.41 | +5.22% | |
| 1.30 | 1.35 | 1.29 | 1.34 | +3.08% | |
| 1.28 | 1.33 | 1.26 | 1.30 | -0.76% | |
| 1.32 | 1.37 | 1.30 | 1.31 | +0.77% | |
| 1.34 | 1.36 | 1.30 | 1.30 | -3.70% | |
| 1.31 | 1.35 | 1.28 | 1.35 | +3.05% | |
| 1.44 | 1.44 | 1.31 | 1.31 | -8.39% | |
| 1.35 | 1.48 | 1.31 | 1.43 | +6.72% | |
| 1.37 | 1.40 | 1.31 | 1.34 | -2.19% | |
| 1.35 | 1.40 | 1.32 | 1.37 | 0.00% | |
| 1.31 | 1.40 | 1.31 | 1.37 | +3.79% | |
| 1.32 | 1.34 | 1.30 | 1.32 | 0.00% | |
| 1.32 | 1.34 | 1.30 | 1.32 | 0.00% | |
| 1.33 | 1.36 | 1.31 | 1.32 | 0.00% | |
| 1.33 | 1.36 | 1.31 | 1.32 | -1.49% | |
| 1.35 | 1.38 | 1.33 | 1.34 | -2.19% | |
| 1.35 | 1.39 | 1.33 | 1.37 | 0.00% | |
| 1.38 | 1.40 | 1.36 | 1.37 | -2.14% | |
| 1.32 | 1.40 | 1.32 | 1.40 | +5.26% | |
| 1.33 | 1.34 | 1.30 | 1.33 | -1.48% | |
| 1.31 | 1.37 | 1.30 | 1.35 | +1.50% | |
| 1.36 | 1.36 | 1.31 | 1.33 | -0.75% | |
| 1.40 | 1.43 | 1.33 | 1.34 | -4.29% | |
| 1.36 | 1.45 | 1.34 | 1.40 | +4.48% | |
| 1.32 | 1.38 | 1.30 | 1.34 | +0.75% | |
| 1.35 | 1.38 | 1.33 | 1.33 | -2.21% | |
| 1.38 | 1.39 | 1.31 | 1.36 | -2.16% | |
| 1.28 | 1.42 | 1.26 | 1.39 | +8.59% | |
| 1.25 | 1.30 | 1.21 | 1.28 | +4.07% | |
| 1.26 | 1.27 | 1.23 | 1.23 | -3.15% | |
| 1.33 | 1.37 | 1.26 | 1.27 | -3.05% | |
| 1.27 | 1.32 | 1.26 | 1.31 | +3.15% | |
| 1.26 | 1.28 | 1.25 | 1.27 | 0.00% | |
| 1.23 | 1.28 | 1.23 | 1.27 | +3.25% | |
| 1.19 | 1.24 | 1.18 | 1.23 | +3.36% | |
| 1.15 | 1.20 | 1.15 | 1.19 | +0.85% | |
| 1.20 | 1.21 | 1.17 | 1.18 | -0.84% | |
| 1.14 | 1.21 | 1.14 | 1.19 | +2.59% | |
| 1.16 | 1.17 | 1.13 | 1.16 | 0.00% | |
| 1.12 | 1.16 | 1.11 | 1.16 | +3.57% | |
| 1.08 | 1.13 | 1.08 | 1.12 | +1.82% | |
| 1.11 | 1.13 | 1.07 | 1.10 | +1.85% | |
| 1.11 | 1.12 | 1.05 | 1.08 | -2.70% | |
| 1.12 | 1.14 | 1.08 | 1.11 | -1.77% | |
| 1.12 | 1.15 | 1.09 | 1.13 | +0.89% | |
| 1.14 | 1.17 | 1.10 | 1.12 | -2.61% | |
| 1.24 | 1.25 | 1.15 | 1.15 | -7.26% | |
| 1.25 | 1.28 | 1.23 | 1.24 | -0.80% | |
| 1.16 | 1.26 | 1.15 | 1.25 | +7.76% | |
| 1.07 | 1.17 | 1.07 | 1.16 | +8.41% | |
| 1.07 | 1.09 | 1.04 | 1.07 | -0.93% | |
| 1.07 | 1.11 | 1.05 | 1.08 | -0.92% | |
| 1.10 | 1.14 | 1.04 | 1.09 | -5.22% | |
| 1.18 | 1.22 | 1.14 | 1.15 | -4.17% | |
| 1.26 | 1.29 | 1.20 | 1.20 | -4.76% | |
| 1.23 | 1.26 | 1.22 | 1.26 | +1.61% | |
| 1.23 | 1.28 | 1.22 | 1.24 | +0.81% | |
| 1.30 | 1.30 | 1.22 | 1.23 | -3.91% | |
| 1.27 | 1.28 | 1.24 | 1.28 | 0.00% | |
| 1.26 | 1.28 | 1.24 | 1.28 | +3.23% | |
| 1.25 | 1.26 | 1.21 | 1.24 | +1.64% | |
| 1.24 | 1.25 | 1.21 | 1.22 | -1.61% | |
| 1.27 | 1.28 | 1.22 | 1.24 | -2.36% | |
| 1.28 | 1.31 | 1.25 | 1.27 | 0.00% | |
| 1.21 | 1.28 | 1.21 | 1.27 | +5.83% | |
| 1.22 | 1.24 | 1.19 | 1.20 | -2.44% | |
| 1.29 | 1.29 | 1.23 | 1.23 | -3.91% | |
| 1.27 | 1.31 | 1.25 | 1.28 | +3.23% | |
| 1.27 | 1.28 | 1.21 | 1.24 | -2.36% | |
| 1.33 | 1.34 | 1.26 | 1.27 | -3.05% | |
| 1.41 | 1.45 | 1.30 | 1.31 | -5.76% | |
| 1.39 | 1.44 | 1.38 | 1.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GERN chart for longer ranges.