Generations Bancorp NY, Inc. (GBNY)
OTCMKTS
· Delayed Price · Currency is USD
16.17
+0.27 (1.70%)
Mar 28, 2025, 3:57 PM EST
Generations Bancorp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.03 | 16.20 | 16.03 | 16.17 | 16.17 | 1.70% | 4,201 |
| Mar 27, 2025 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | - | 323 |
| Mar 26, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - | 1,682 |
| Mar 25, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3.25% | 2,199 |
| Mar 24, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 1,601 |
| Mar 21, 2025 | 15.48 | 15.50 | 15.45 | 15.50 | 15.50 | - | 3,239 |
| Mar 20, 2025 | 15.28 | 15.50 | 15.28 | 15.50 | 15.50 | 2.31% | 1,704 |
| Mar 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Mar 18, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | 15.15 | -1.94% | 1,023 |
| Mar 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Mar 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 1 |
| Mar 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 35 |
| Mar 12, 2025 | 15.11 | 15.45 | 15.11 | 15.45 | 15.45 | 2.25% | 492 |
| Mar 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | - |
| Mar 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.42% | 367 |
| Mar 7, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - | 66 |
| Mar 6, 2025 | 15.20 | 15.20 | 15.17 | 15.17 | 15.17 | -0.50% | 4,354 |
| Mar 5, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | -0.09% | 1,300 |
| Mar 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.57% | 100 |
| Mar 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 10 |
| Feb 28, 2025 | 15.30 | 15.35 | 15.20 | 15.35 | 15.35 | 0.33% | 18,552 |
| Feb 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 40 |
| Feb 26, 2025 | 15.50 | 15.50 | 15.11 | 15.30 | 15.30 | -0.27% | 17,627 |
| Feb 25, 2025 | 15.26 | 15.35 | 15.25 | 15.34 | 15.34 | 0.53% | 10,150 |
| Feb 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.59% | 300 |
| Feb 21, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | 0.33% | 200 |
| Feb 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 610 |
| Feb 19, 2025 | 15.31 | 15.31 | 15.30 | 15.30 | 15.30 | 0.33% | 201 |
| Feb 18, 2025 | 15.40 | 15.40 | 15.11 | 15.25 | 15.25 | -0.33% | 15,710 |
| Feb 14, 2025 | 15.40 | 15.40 | 15.25 | 15.30 | 15.30 | -0.65% | 9,164 |
| Feb 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | 1,033 |
| Feb 12, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% | 235 |
| Feb 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,500 |
| Feb 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1 |
| Feb 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.23% | 105 |
| Feb 6, 2025 | 15.15 | 15.22 | 15.15 | 15.22 | 15.22 | -0.15% | 428 |
| Feb 5, 2025 | 15.12 | 15.24 | 15.12 | 15.24 | 15.24 | 0.78% | 430 |
| Feb 4, 2025 | 15.14 | 15.14 | 15.12 | 15.12 | 15.12 | -0.20% | 738 |
| Feb 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.20% | 316 |
| Jan 31, 2025 | 15.11 | 15.12 | 15.10 | 15.12 | 15.12 | -0.85% | 5,700 |
| Jan 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 80 |
| Jan 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.86% | 295 |
| Jan 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | 17 |
| Jan 27, 2025 | 15.11 | 15.15 | 15.10 | 15.12 | 15.12 | - | 4,702 |
| Jan 24, 2025 | 15.10 | 15.12 | 15.10 | 15.12 | 15.12 | - | 2,088 |
| Jan 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.27% | 500 |
| Jan 22, 2025 | 15.10 | 15.15 | 15.08 | 15.08 | 15.08 | -1.69% | 1,227 |
| Jan 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 29 |
| Jan 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.93% | 436 |
| Jan 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.95% | 300 |