Generations Bancorp NY, Inc. (GBNY)
OTCMKTS · Delayed Price · Currency is USD
17.78
0.00 (0.00%)
At close: Dec 11, 2025
Generations Bancorp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 17.80 | 17.80 | 17.78 | 17.78 | 17.78 | - | 2,300 |
| Dec 9, 2025 | 17.81 | 17.81 | 17.78 | 17.78 | 17.78 | -0.11% | 515 |
| Dec 8, 2025 | 17.84 | 17.84 | 17.80 | 17.80 | 17.80 | 0.11% | 754 |
| Dec 5, 2025 | 17.78 | 17.78 | 17.74 | 17.78 | 17.78 | -0.11% | 1,519 |
| Dec 4, 2025 | 17.82 | 17.82 | 17.80 | 17.80 | 17.80 | 0.28% | 400 |
| Dec 3, 2025 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 0.28% | 3,644 |
| Dec 2, 2025 | 17.70 | 17.70 | 17.64 | 17.70 | 17.70 | -0.11% | 5,976 |
| Dec 1, 2025 | 17.60 | 17.75 | 17.60 | 17.72 | 17.72 | 1.55% | 900 |
| Nov 28, 2025 | 17.50 | 17.55 | 17.45 | 17.45 | 17.45 | -0.85% | 3,500 |
| Nov 26, 2025 | 17.55 | 17.60 | 17.55 | 17.60 | 17.60 | 0.61% | 10,793 |
| Nov 25, 2025 | 17.55 | 17.55 | 17.49 | 17.49 | 17.49 | -0.32% | 8,132 |
| Nov 24, 2025 | 17.50 | 17.60 | 17.50 | 17.55 | 17.55 | -0.57% | 5,900 |
| Nov 21, 2025 | 17.60 | 17.65 | 17.60 | 17.65 | 17.65 | 0.28% | 2,046 |
| Nov 20, 2025 | 17.70 | 17.71 | 17.50 | 17.60 | 17.60 | -0.06% | 7,483 |
| Nov 19, 2025 | 17.76 | 17.85 | 17.51 | 17.61 | 17.61 | 4.32% | 64,519 |
| Nov 18, 2025 | 16.88 | 16.88 | 16.86 | 16.88 | 16.88 | - | 1,450 |
| Nov 17, 2025 | 16.88 | 16.90 | 16.85 | 16.88 | 16.88 | - | 9,101 |
| Nov 14, 2025 | 16.86 | 16.90 | 16.86 | 16.88 | 16.88 | 0.12% | 5,635 |
| Nov 13, 2025 | 16.86 | 16.88 | 16.86 | 16.86 | 16.86 | -0.12% | 1,145 |
| Nov 12, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.12% | 1,000 |
| Nov 11, 2025 | 16.95 | 16.97 | 16.90 | 16.90 | 16.90 | -0.41% | 15,511 |
| Nov 10, 2025 | 17.00 | 17.00 | 16.97 | 16.97 | 16.97 | -0.18% | 2,701 |
| Nov 7, 2025 | 16.96 | 17.00 | 16.95 | 17.00 | 17.00 | - | 1,100 |
| Nov 6, 2025 | 17.00 | 17.00 | 16.99 | 17.00 | 17.00 | - | 2,400 |
| Nov 5, 2025 | 16.99 | 17.00 | 16.98 | 17.00 | 17.00 | - | 1,755 |
| Nov 4, 2025 | 17.05 | 17.05 | 16.91 | 17.00 | 17.00 | - | 10,300 |
| Nov 3, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -0.29% | 5,504 |
| Oct 30, 2025 | 17.05 | 17.05 | 16.90 | 17.05 | 17.05 | -0.70% | 13,972 |
| Oct 27, 2025 | 17.15 | 17.17 | 17.15 | 17.17 | 17.17 | - | 521 |
| Oct 23, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.30% | 428 |
| Oct 20, 2025 | 17.15 | 17.15 | 17.12 | 17.12 | 17.12 | -0.19% | 250 |
| Oct 15, 2025 | 17.15 | 17.15 | 17.11 | 17.15 | 17.15 | -0.12% | 2,567 |
| Oct 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | 100 |
| Oct 9, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% | 200 |
| Oct 7, 2025 | 17.14 | 17.14 | 17.12 | 17.14 | 17.14 | - | 833 |
| Oct 6, 2025 | 17.28 | 17.28 | 17.14 | 17.14 | 17.14 | 0.53% | 1,050 |
| Oct 2, 2025 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | -0.58% | 500 |
| Sep 30, 2025 | 17.23 | 17.23 | 17.12 | 17.15 | 17.15 | 0.18% | 1,650 |
| Sep 29, 2025 | 17.10 | 17.13 | 17.10 | 17.12 | 17.12 | -0.17% | 2,700 |
| Sep 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.70% | 5,043 |
| Sep 25, 2025 | 17.11 | 17.18 | 17.03 | 17.03 | 17.03 | -0.47% | 7,140 |
| Sep 24, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | 2,589 |
| Sep 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | 302 |
| Sep 17, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.06% | 100 |
| Sep 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | 1,025 |
| Sep 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.06% | 300 |
| Sep 10, 2025 | 17.14 | 17.30 | 17.11 | 17.11 | 17.11 | -0.41% | 2,540 |
| Sep 9, 2025 | 17.12 | 17.18 | 17.10 | 17.18 | 17.18 | - | 1,100 |
| Sep 5, 2025 | 17.20 | 17.25 | 17.15 | 17.18 | 17.18 | -0.52% | 7,612 |
| Sep 4, 2025 | 17.30 | 17.55 | 17.20 | 17.27 | 17.27 | 3.41% | 32,481 |