Geron Corporation (GON.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1,100 |
| 18 Apr 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 17 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 16 Apr 2024 | 3.2090 | 3.2740 | 3.2090 | 3.2740 | 3.2740 | 1,100 |
| 15 Apr 2024 | 3.4110 | 3.4360 | 3.4110 | 3.4360 | 3.4360 | 5 |
| 12 Apr 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 11 Apr 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 10 Apr 2024 | 3.1220 | 3.2640 | 3.1220 | 3.2640 | 3.2640 | 1,000 |
| 09 Apr 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| 08 Apr 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| 05 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 04 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 03 Apr 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 02 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 28 Mar 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 27 Mar 2024 | 3.0240 | 3.0300 | 2.9580 | 3.0300 | 3.0300 | 1,070 |
| 26 Mar 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 25 Mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 160 |
| 22 Mar 2024 | 3.0460 | 3.1100 | 3.0240 | 3.1100 | 3.1100 | 2,233 |
| 21 Mar 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 20 Mar 2024 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | - |
| 19 Mar 2024 | 2.8840 | 2.9380 | 2.8840 | 2.9200 | 2.9200 | 6,600 |
| 18 Mar 2024 | 3.1160 | 3.1160 | 2.9900 | 3.0000 | 3.0000 | 2,212 |
| 15 Mar 2024 | 2.9660 | 3.1300 | 2.9660 | 3.1200 | 3.1200 | 11,300 |
| 14 Mar 2024 | 1.5810 | 1.7070 | 1.5810 | 1.7070 | 1.7070 | 938 |
| 13 Mar 2024 | 1.6820 | 1.7330 | 1.6470 | 1.6470 | 1.6470 | 1,110 |
| 12 Mar 2024 | 1.9370 | 1.9370 | 1.6080 | 1.6170 | 1.6170 | 10,000 |
| 11 Mar 2024 | 2.0460 | 2.0980 | 2.0460 | 2.0980 | 2.0980 | 400 |
| 08 Mar 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 07 Mar 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 06 Mar 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 05 Mar 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 04 Mar 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 01 Mar 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 29 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 28 Feb 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 27 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 26 Feb 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 23 Feb 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 22 Feb 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 21 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 20 Feb 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 19 Feb 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 16 Feb 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 15 Feb 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 14 Feb 2024 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
| 13 Feb 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 1,200 |
| 12 Feb 2024 | 1.9250 | 2.0080 | 1.9250 | 2.0080 | 2.0080 | 204 |
| 09 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 08 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 07 Feb 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 06 Feb 2024 | 1.6820 | 1.7430 | 1.6820 | 1.7430 | 1.7430 | 150 |
| 05 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 02 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 01 Feb 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 31 Jan 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 30 Jan 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 29 Jan 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 26 Jan 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 25 Jan 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| 24 Jan 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 23 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 22 Jan 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 19 Jan 2024 | 1.7080 | 1.7470 | 1.7080 | 1.7470 | 1.7470 | 130 |
| 18 Jan 2024 | 1.7420 | 1.7530 | 1.7420 | 1.7530 | 1.7530 | 1,000 |
| 17 Jan 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 16 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 15 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 12 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 11 Jan 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| 10 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 09 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 115 |
| 08 Jan 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 05 Jan 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 04 Jan 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 03 Jan 2024 | 1.9230 | 1.9230 | 1.9220 | 1.9220 | 1.9220 | - |
| 02 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 44 |
| 29 Dec 2023 | 1.9310 | 1.9390 | 1.9310 | 1.9390 | 1.9390 | - |
| 28 Dec 2023 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 27 Dec 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 22 Dec 2023 | 2.0060 | 2.0580 | 2.0060 | 2.0580 | 2.0580 | 2,350 |
| 21 Dec 2023 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 20 Dec 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
| 19 Dec 2023 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 18 Dec 2023 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 15 Dec 2023 | 1.9920 | 2.0960 | 1.9920 | 2.0440 | 2.0440 | 3,000 |
| 14 Dec 2023 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 13 Dec 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 12 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 11 Dec 2023 | 1.8970 | 1.9130 | 1.8970 | 1.9130 | 1.9130 | 110 |
| 08 Dec 2023 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 07 Dec 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 06 Dec 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 05 Dec 2023 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
| 04 Dec 2023 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 01 Dec 2023 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 30 Nov 2023 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 29 Nov 2023 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 28 Nov 2023 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
| 27 Nov 2023 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.