Singapore markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Geron Corporation (GERN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7900-0.0200 (-1.10%)
At close: 4:00PM EST
1.8100 +0.02 (1.12%)
After hours: 7:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 1.8200 | 1.8500 | 1.7300 | 1.7900 | 1.7900 | 3,172,200 |
| 25 Feb 2021 | 1.8900 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 4,458,700 |
| 24 Feb 2021 | 1.9300 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 3,409,900 |
| 23 Feb 2021 | 1.9800 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 5,342,500 |
| 22 Feb 2021 | 2.0600 | 2.1900 | 2.0300 | 2.0400 | 2.0400 | 4,594,900 |
| 19 Feb 2021 | 1.9800 | 2.2000 | 1.9700 | 2.0600 | 2.0600 | 6,995,600 |
| 18 Feb 2021 | 2.0000 | 2.0900 | 1.9200 | 1.9300 | 1.9300 | 4,031,400 |
| 17 Feb 2021 | 1.9000 | 2.0600 | 1.8400 | 1.9900 | 1.9900 | 6,427,200 |
| 16 Feb 2021 | 1.9300 | 1.9700 | 1.8400 | 1.8700 | 1.8700 | 3,934,400 |
| 12 Feb 2021 | 1.9200 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 2,897,000 |
| 11 Feb 2021 | 1.9900 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 2,783,200 |
| 10 Feb 2021 | 2.0900 | 2.1200 | 1.9500 | 1.9500 | 1.9500 | 4,635,500 |
| 09 Feb 2021 | 2.0800 | 2.1400 | 2.0400 | 2.0500 | 2.0500 | 4,730,200 |
| 08 Feb 2021 | 2.0000 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 4,726,000 |
| 05 Feb 2021 | 1.9700 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 2,724,900 |
| 04 Feb 2021 | 2.1300 | 2.1400 | 1.8900 | 1.9500 | 1.9500 | 8,374,000 |
| 03 Feb 2021 | 2.0800 | 2.3600 | 2.0400 | 2.1000 | 2.1000 | 15,646,000 |
| 02 Feb 2021 | 1.9400 | 2.0800 | 1.9100 | 2.0600 | 2.0600 | 8,435,900 |
| 01 Feb 2021 | 1.8400 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 4,528,900 |
| 29 Jan 2021 | 1.7100 | 1.8900 | 1.7000 | 1.7800 | 1.7800 | 5,193,600 |
| 28 Jan 2021 | 1.7400 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 2,632,800 |
| 27 Jan 2021 | 1.7600 | 1.8100 | 1.6800 | 1.7300 | 1.7300 | 5,212,100 |
| 26 Jan 2021 | 1.7700 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 3,406,100 |
| 25 Jan 2021 | 1.7100 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 2,372,400 |
| 22 Jan 2021 | 1.6500 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 2,085,800 |
| 21 Jan 2021 | 1.7400 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 2,226,200 |
| 20 Jan 2021 | 1.7700 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 2,298,600 |
| 19 Jan 2021 | 1.6700 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 3,251,000 |
| 15 Jan 2021 | 1.7300 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 1,875,000 |
| 14 Jan 2021 | 1.6500 | 1.7100 | 1.6200 | 1.7000 | 1.7000 | 2,547,100 |
| 13 Jan 2021 | 1.6500 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 1,640,100 |
| 12 Jan 2021 | 1.6500 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 2,528,600 |
| 11 Jan 2021 | 1.7000 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 2,107,900 |
| 08 Jan 2021 | 1.6900 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 3,895,700 |
| 07 Jan 2021 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 3,839,600 |
| 06 Jan 2021 | 1.6200 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 2,462,600 |
| 05 Jan 2021 | 1.6400 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 1,719,000 |
| 04 Jan 2021 | 1.5800 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 2,514,300 |
| 31 Dec 2020 | 1.5900 | 1.6100 | 1.5300 | 1.5900 | 1.5900 | 3,421,700 |
| 30 Dec 2020 | 1.5800 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 2,013,600 |
| 29 Dec 2020 | 1.6000 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 2,928,000 |
| 28 Dec 2020 | 1.6300 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 2,681,400 |
| 24 Dec 2020 | 1.6800 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 1,123,400 |
| 23 Dec 2020 | 1.6400 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 4,203,000 |
| 22 Dec 2020 | 1.6500 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 3,079,000 |
| 21 Dec 2020 | 1.6800 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 2,860,800 |
| 18 Dec 2020 | 1.7600 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 6,248,600 |
| 17 Dec 2020 | 1.7100 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 1,816,300 |
| 16 Dec 2020 | 1.7100 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 2,555,700 |
| 15 Dec 2020 | 1.7500 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 2,937,100 |
| 14 Dec 2020 | 1.7500 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 2,862,200 |
| 11 Dec 2020 | 1.7600 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 1,551,900 |
| 10 Dec 2020 | 1.7600 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 2,020,800 |
| 09 Dec 2020 | 1.7800 | 1.7900 | 1.6700 | 1.7200 | 1.7200 | 2,813,400 |
| 08 Dec 2020 | 1.7900 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 4,400,100 |
| 07 Dec 2020 | 1.8300 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 2,315,800 |
| 04 Dec 2020 | 1.8000 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 2,537,400 |
| 03 Dec 2020 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 1,651,700 |
| 02 Dec 2020 | 1.8300 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 2,506,700 |
| 01 Dec 2020 | 1.8700 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 2,292,500 |
| 30 Nov 2020 | 1.8700 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 2,549,600 |
| 27 Nov 2020 | 1.8600 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 2,031,300 |
| 25 Nov 2020 | 1.8400 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 1,651,200 |
| 24 Nov 2020 | 1.8700 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 2,514,300 |
| 23 Nov 2020 | 1.8600 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 1,823,500 |
| 20 Nov 2020 | 1.8200 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 1,947,500 |
| 19 Nov 2020 | 1.9100 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 2,200,500 |
| 18 Nov 2020 | 1.9700 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 3,175,400 |
| 17 Nov 2020 | 1.9600 | 2.0100 | 1.8200 | 1.9800 | 1.9800 | 1,359,300 |
| 16 Nov 2020 | 1.9900 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 2,449,700 |
| 13 Nov 2020 | 1.9700 | 1.9900 | 1.9200 | 1.9700 | 1.9700 | 1,523,000 |
| 12 Nov 2020 | 1.9000 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 2,006,400 |
| 11 Nov 2020 | 1.8500 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 1,760,500 |
| 10 Nov 2020 | 1.8000 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 3,649,500 |
| 09 Nov 2020 | 1.7800 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 3,517,500 |
| 06 Nov 2020 | 1.8400 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 1,694,700 |
| 05 Nov 2020 | 1.8800 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 1,514,200 |
| 04 Nov 2020 | 1.7900 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 2,392,900 |
| 03 Nov 2020 | 1.8000 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 2,237,500 |
| 02 Nov 2020 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 1,840,400 |
| 30 Oct 2020 | 1.8000 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 1,852,100 |
| 29 Oct 2020 | 1.8100 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 1,778,200 |
| 28 Oct 2020 | 1.8100 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 2,046,200 |
| 27 Oct 2020 | 1.8400 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 984,800 |
| 26 Oct 2020 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 1,188,200 |
| 23 Oct 2020 | 1.8800 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 991,700 |
| 22 Oct 2020 | 1.8500 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 1,456,300 |
| 21 Oct 2020 | 1.8200 | 1.8900 | 1.7800 | 1.8300 | 1.8300 | 1,727,900 |
| 20 Oct 2020 | 1.8900 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 1,543,200 |
| 19 Oct 2020 | 1.9400 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 2,105,500 |
| 16 Oct 2020 | 2.0100 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | 3,094,600 |
| 15 Oct 2020 | 2.0200 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 2,976,600 |
| 14 Oct 2020 | 2.0900 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 6,125,900 |
| 13 Oct 2020 | 1.9700 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 3,370,600 |
| 12 Oct 2020 | 2.0000 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 2,173,600 |
| 09 Oct 2020 | 2.0000 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 2,409,600 |
| 08 Oct 2020 | 2.0500 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 5,580,900 |
| 07 Oct 2020 | 1.9900 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 3,468,300 |
| 06 Oct 2020 | 1.9400 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 2,958,800 |
| 05 Oct 2020 | 1.8500 | 1.9900 | 1.8400 | 1.9900 | 1.9900 | 3,369,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
