Generations Bancorp NY, Inc. (GBNY)
OTCMKTS
· Delayed Price · Currency is USD
16.49
+0.64 (4.04%)
Jun 2, 2025, 12:29 PM EDT
Generations Bancorp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - | 1 |
| Jun 4, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% | 348 |
| Jun 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 2, 2025 | 16.09 | 16.50 | 15.97 | 16.50 | 16.50 | 2.55% | 2,630 |
| May 30, 2025 | 15.85 | 16.70 | 15.83 | 16.09 | 16.09 | 0.56% | 2,500 |
| May 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 28, 2025 | 15.82 | 16.35 | 15.82 | 16.00 | 16.00 | -0.62% | 3,817 |
| May 27, 2025 | 16.20 | 16.20 | 15.82 | 16.10 | 16.10 | -0.30% | 1,368 |
| May 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.32% | 400 |
| May 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 21, 2025 | 16.57 | 16.57 | 16.20 | 16.20 | 16.20 | -0.61% | 422 |
| May 20, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | - | 2,712 |
| May 19, 2025 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | 0.06% | 505 |
| May 16, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.74% | 100 |
| May 15, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - | 149 |
| May 14, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.49% | 500 |
| May 13, 2025 | 16.20 | 16.25 | 15.85 | 16.25 | 16.25 | 0.62% | 1,100 |
| May 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| May 9, 2025 | 16.13 | 16.15 | 16.13 | 16.15 | 16.15 | 0.75% | 1,125 |
| May 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - | 2 |
| May 7, 2025 | 16.50 | 16.50 | 16.03 | 16.03 | 16.03 | 1.78% | 572 |
| May 6, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 500 |
| May 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 2, 2025 | 16.40 | 16.57 | 15.75 | 15.75 | 15.75 | -3.96% | 4,361 |
| May 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Apr 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Apr 29, 2025 | 16.60 | 16.60 | 16.20 | 16.40 | 16.40 | 2.56% | 2,718 |
| Apr 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Apr 25, 2025 | 16.40 | 16.40 | 15.85 | 15.99 | 15.99 | -1.36% | 1,600 |
| Apr 24, 2025 | 15.52 | 16.21 | 15.52 | 16.21 | 16.21 | -0.25% | 710 |
| Apr 23, 2025 | 15.65 | 16.25 | 15.65 | 16.25 | 16.25 | 3.50% | 671 |
| Apr 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 100 |
| Apr 17, 2025 | 15.85 | 16.30 | 15.70 | 15.70 | 15.70 | -0.95% | 700 |
| Apr 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Apr 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 200 |
| Apr 11, 2025 | 15.54 | 15.85 | 15.45 | 15.85 | 15.85 | -0.94% | 2,600 |
| Apr 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6 |
| Apr 9, 2025 | 15.95 | 16.12 | 15.33 | 16.00 | 16.00 | 0.31% | 2,608 |
| Apr 8, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 99 |
| Apr 7, 2025 | 15.50 | 16.00 | 15.35 | 15.95 | 15.95 | -0.31% | 2,000 |
| Apr 4, 2025 | 16.25 | 16.25 | 15.65 | 16.00 | 16.00 | -1.54% | 7,752 |
| Apr 3, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -1.52% | 3,219 |
| Apr 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 1, 2025 | 16.50 | 16.58 | 16.43 | 16.50 | 16.50 | - | 2,403 |
| Mar 31, 2025 | 16.25 | 16.50 | 16.17 | 16.50 | 16.50 | 2.04% | 8,911 |
| 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 |