Generations Bancorp NY, Inc. (GBNY)
OTCMKTS
· Delayed Price · Currency is USD
14.80
-0.10 (-0.67%)
Oct 30, 2024, 3:58 PM EDT
Generations Bancorp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 14.80 | 14.85 | 14.60 | 14.80 | 14.80 | -0.67% | 1,685 |
| Oct 29, 2024 | 14.60 | 14.90 | 14.15 | 14.90 | 14.90 | 2.41% | 53,325 |
| Oct 28, 2024 | 14.80 | 14.80 | 14.55 | 14.55 | 14.55 | -1.69% | 23,890 |
| Oct 25, 2024 | 14.80 | 14.82 | 14.72 | 14.80 | 14.80 | -0.20% | 6,989 |
| Oct 24, 2024 | 14.93 | 14.95 | 14.83 | 14.83 | 14.83 | -0.60% | 10,247 |
| Oct 23, 2024 | 15.15 | 15.15 | 14.92 | 14.92 | 14.92 | -1.26% | 32,090 |
| Oct 22, 2024 | 15.30 | 15.30 | 15.10 | 15.11 | 15.11 | -1.24% | 28,927 |
| Oct 21, 2024 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | -1.61% | 25,200 |
| Oct 18, 2024 | 15.45 | 15.55 | 15.45 | 15.55 | 15.55 | - | 327 |
| Oct 17, 2024 | 15.64 | 15.74 | 15.55 | 15.55 | 15.55 | -0.32% | 866 |
| Oct 16, 2024 | 15.56 | 15.60 | 15.55 | 15.60 | 15.60 | -0.32% | 2,384 |
| Oct 15, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.58% | 3,045 |
| Oct 14, 2024 | 15.65 | 15.65 | 15.56 | 15.56 | 15.56 | -0.89% | 2,297 |
| Oct 11, 2024 | 15.60 | 15.74 | 15.60 | 15.70 | 15.70 | - | 4,356 |
| Oct 10, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1 |
| Oct 9, 2024 | 15.69 | 15.70 | 15.69 | 15.70 | 15.70 | 1.62% | 1,166 |
| Oct 8, 2024 | 15.50 | 15.75 | 15.25 | 15.45 | 15.45 | 0.06% | 153,609 |
| Oct 7, 2024 | 16.00 | 16.00 | 15.40 | 15.44 | 15.44 | -1.59% | 7,140 |
| Oct 4, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.23% | 2,997 |
| Oct 3, 2024 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | -0.64% | 47,340 |
| Oct 2, 2024 | 15.63 | 15.75 | 15.55 | 15.60 | 15.60 | -0.89% | 23,248 |
| Oct 1, 2024 | 15.67 | 15.75 | 15.65 | 15.74 | 15.74 | -0.06% | 11,531 |
| Sep 30, 2024 | 15.77 | 15.82 | 15.70 | 15.75 | 15.75 | - | 13,737 |
| Sep 27, 2024 | 15.70 | 15.85 | 15.70 | 15.75 | 15.75 | - | 18,829 |
| Sep 26, 2024 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | - | 48,365 |
| Sep 25, 2024 | 15.85 | 15.92 | 15.65 | 15.75 | 15.75 | - | 35,843 |
| Sep 24, 2024 | 15.75 | 16.18 | 15.50 | 15.75 | 15.75 | 43.18% | 418,132 |
| Sep 23, 2024 | 11.75 | 11.75 | 11.00 | 11.00 | 11.00 | -6.38% | 3,368 |
| Sep 20, 2024 | 10.85 | 11.75 | 10.85 | 11.75 | 11.75 | 8.00% | 21,478 |
| Sep 19, 2024 | 10.62 | 11.39 | 10.62 | 10.88 | 10.88 | 4.31% | 460 |
| Sep 18, 2024 | 10.80 | 10.84 | 10.43 | 10.43 | 10.43 | -9.82% | 1,726 |
| Sep 17, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 164 |
| Sep 16, 2024 | 10.76 | 11.84 | 10.76 | 11.57 | 11.57 | 7.49% | 13,089 |
| Sep 13, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 166 |
| Sep 12, 2024 | 10.64 | 10.89 | 10.64 | 10.76 | 10.76 | 1.13% | 3,363 |
| Sep 11, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.33% | 225 |
| Sep 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | 406 |
| Sep 9, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | 281 |
| Sep 6, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 59 |
| Sep 5, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 105 |
| Sep 4, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 116 |
| Sep 3, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 125 |
| Aug 30, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 191 |
| Aug 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | 250 |
| Aug 28, 2024 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | 1.57% | 389 |
| Aug 27, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 22 |
| Aug 26, 2024 | 10.47 | 10.47 | 10.19 | 10.19 | 10.19 | -2.58% | 903 |
| Aug 23, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% | 103 |
| Aug 22, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 304 |
| Aug 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 171 |
| Aug 20, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 76 |
| Aug 19, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 28 |
| Aug 16, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 16 |
| Aug 15, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 213 |
| Aug 14, 2024 | 10.43 | 10.45 | 10.18 | 10.45 | 10.45 | 0.88% | 3,082 |
| Aug 13, 2024 | 10.68 | 10.69 | 10.18 | 10.36 | 10.36 | -3.52% | 2,252 |
| Aug 12, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 9, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 3 |
| Aug 8, 2024 | 10.71 | 10.74 | 10.71 | 10.74 | 10.74 | 1.77% | 519 |
| Aug 7, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.74% | 127 |
| Aug 6, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 2 |
| Aug 5, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 123 |
| Aug 2, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 61 |
| Aug 1, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.19% | 351 |
| Jul 31, 2024 | 10.77 | 10.77 | 10.35 | 10.35 | 10.35 | -0.48% | 907 |
| Jul 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.55% | 320 |
| Jul 29, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.61% | 124 |
| Jul 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.16% | 508 |
| Jul 25, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.97% | 425 |
| Jul 24, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 20 |
| Jul 23, 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 2.51% | 1,396 |
| Jul 22, 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | -1.33% | 679 |
| Jul 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.04% | 667 |
| Jul 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.44% | 7,082 |
| Jul 17, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 4.82% | 260 |
| Jul 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.77% | 159 |
| Jul 15, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | 388 |
| Jul 12, 2024 | 10.35 | 10.36 | 10.15 | 10.35 | 10.35 | - | 3,164 |
| Jul 11, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | 1,665 |
| Jul 10, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.56% | 202 |
| Jul 9, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 28 |
| Jul 8, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 123 |
| Jul 5, 2024 | 10.94 | 10.94 | 10.20 | 10.24 | 10.24 | -1.54% | 417 |
| Jul 3, 2024 | 10.15 | 10.40 | 10.15 | 10.40 | 10.40 | 2.67% | 1,866 |
| Jul 2, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.17% | 610 |
| Jul 1, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 50 |
| Jun 28, 2024 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | -2.29% | 748 |
| Jun 27, 2024 | 10.20 | 10.49 | 10.20 | 10.49 | 10.49 | -0.10% | 860 |
| Jun 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | 274 |
| Jun 25, 2024 | 10.49 | 10.53 | 10.49 | 10.53 | 10.53 | 0.74% | 778 |
| Jun 24, 2024 | 10.13 | 10.45 | 10.13 | 10.45 | 10.45 | 3.19% | 2,519 |
| Jun 21, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 749 |
| Jun 20, 2024 | 10.25 | 10.25 | 10.13 | 10.13 | 10.13 | -0.88% | 551 |
| Jun 18, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 297 |
| Jun 17, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 122 |
| Jun 14, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 283 |
| Jun 13, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.13% | 173 |
| Jun 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 14 |
| Jun 11, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 21 |
| Jun 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 106 |