Skip to main content
Generations Bancorp NY, Inc. (GBNY)
OTCMKTS · Delayed Price · Currency is USD
15.24
-0.13 (-0.85%)
Dec 18, 2024, 4:00 PM EST

Generations Bancorp NY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202415.2915.3715.1815.3715.370.70%3,913
Dec 16, 202415.3515.3515.2615.2615.260.09%3,712
Dec 13, 202415.1815.4015.1615.2515.250.46%8,600
Dec 12, 202415.1815.1815.1815.1815.180.26%135
Dec 11, 202415.1515.1515.1415.1415.140.13%600
Dec 10, 202415.1215.1215.1215.1215.12--
Dec 9, 202415.1815.1815.1215.1215.12-0.40%812
Dec 6, 202415.1515.1815.1215.1815.18-1.43%1,940
Dec 5, 202415.1815.4015.1215.4015.402.33%1,062
Dec 4, 202415.1815.1815.0515.0515.05-2,125
Dec 3, 202415.0515.0515.0515.0515.05-0.07%201
Dec 2, 202415.1015.1515.0515.0615.06-2.21%5,900
Nov 29, 202415.4015.4015.4015.4015.40--
Nov 27, 202415.1615.4015.0415.4015.402.53%4,119
Nov 26, 202415.0215.0215.0215.0215.02-0.53%253
Nov 25, 202415.1015.1015.1015.1015.10-331
Nov 22, 202415.1015.1015.1015.1015.10-120
Nov 21, 202415.4015.4015.1015.1015.10-1.95%2,703
Nov 20, 202415.1015.4015.1015.4015.402.33%379
Nov 19, 202414.8015.0514.8015.0515.050.33%202
Nov 18, 202415.0015.0015.0015.0015.00-2,001
Nov 15, 202415.0015.0015.0015.0015.00-0.13%500
Nov 14, 202415.0015.0215.0015.0215.02-0.86%3,000
Nov 13, 202415.0815.2015.0815.1515.150.33%3,315
Nov 12, 202415.1015.1015.0515.1015.10-600
Nov 11, 202415.1015.1015.1015.1015.10-570
Nov 8, 202415.0015.1015.0015.1015.10-510
Nov 7, 202415.1015.1015.1015.1015.100.67%1,603
Nov 6, 202414.9015.1014.8015.0015.001.69%13,747
Nov 5, 202414.7514.7514.7514.7514.75-1.01%1,001
Nov 4, 202414.9014.9014.9014.9014.901.36%309
Nov 1, 202414.7714.7714.7014.7014.70-5,101
Oct 31, 202414.6514.8514.6514.7014.70-0.68%7,418
Oct 30, 202414.8014.8514.6014.8014.80-0.67%1,685
Oct 29, 202414.6014.9014.1514.9014.902.41%53,325
Oct 28, 202414.8014.8014.5514.5514.55-1.69%23,890
Oct 25, 202414.8014.8214.7214.8014.80-0.20%6,989
Oct 24, 202414.9314.9514.8314.8314.83-0.60%10,247
Oct 23, 202415.1515.1514.9214.9214.92-1.26%32,090
Oct 22, 202415.3015.3015.1015.1115.11-1.24%28,927
Oct 21, 202415.4515.4515.3015.3015.30-1.61%25,200
Oct 18, 202415.4515.5515.4515.5515.55-327
Oct 17, 202415.6415.7415.5515.5515.55-0.32%866
Oct 16, 202415.5615.6015.5515.6015.60-0.32%2,384
Oct 15, 202415.6515.6515.6515.6515.650.58%3,045
Oct 14, 202415.6515.6515.5615.5615.56-0.89%2,297
Oct 11, 202415.6015.7415.6015.7015.70-4,356
Oct 10, 202415.7015.7015.7015.7015.70-1
Oct 9, 202415.6915.7015.6915.7015.701.62%1,166
Oct 8, 202415.5015.7515.2515.4515.450.06%153,609
Oct 7, 202416.0016.0015.4015.4415.44-1.59%7,140
Oct 4, 202415.6915.6915.6915.6915.691.23%2,997
Oct 3, 202415.5515.6515.5015.5015.50-0.64%47,340
Oct 2, 202415.6315.7515.5515.6015.60-0.89%23,248
Oct 1, 202415.6715.7515.6515.7415.74-0.06%11,531
Sep 30, 202415.7715.8215.7015.7515.75-13,737
Sep 27, 202415.7015.8515.7015.7515.75-18,829
Sep 26, 202415.7515.9015.7015.7515.75-48,365
Sep 25, 202415.8515.9215.6515.7515.75-35,843
Sep 24, 202415.7516.1815.5015.7515.7543.18%418,132
Sep 23, 202411.7511.7511.0011.0011.00-6.38%3,368
Sep 20, 202410.8511.7510.8511.7511.758.00%21,478
Sep 19, 202410.6211.3910.6210.8810.884.31%460
Sep 18, 202410.8010.8410.4310.4310.43-9.82%1,726
Sep 17, 202411.5711.5711.5711.5711.57-164
Sep 16, 202410.7611.8410.7611.5711.577.49%13,089
Sep 13, 202410.7610.7610.7610.7610.76-166
Sep 12, 202410.6410.8910.6410.7610.761.13%3,363
Sep 11, 202410.6410.6410.6410.6410.641.33%225
Sep 10, 202410.5010.5010.5010.5010.501.45%406
Sep 9, 202410.3510.3510.3510.3510.35-0.96%281
Sep 6, 202410.4510.4510.4510.4510.45-59
Sep 5, 202410.4510.4510.4510.4510.45-105
Sep 4, 202410.4510.4510.4510.4510.45-116
Sep 3, 202410.4510.4510.4510.4510.45-125
Aug 30, 202410.4510.4510.4510.4510.45-191
Aug 29, 202410.4510.4510.4510.4510.450.97%250
Aug 28, 202410.3910.3910.3510.3510.351.57%389
Aug 27, 202410.1910.1910.1910.1910.19-22
Aug 26, 202410.4710.4710.1910.1910.19-2.58%903
Aug 23, 202410.4610.4610.4610.4610.460.29%103
Aug 22, 202410.4310.4310.4310.4310.43-304
Aug 21, 202410.4310.4310.4310.4310.43-171
Aug 20, 202410.4310.4310.4310.4310.43-76
Aug 19, 202410.4310.4310.4310.4310.43-28
Aug 16, 202410.4310.4310.4310.4310.43-16
Aug 15, 202410.4310.4310.4310.4310.43-0.19%213
Aug 14, 202410.4310.4510.1810.4510.450.88%3,082
Aug 13, 202410.6810.6910.1810.3610.36-3.52%2,252
Aug 12, 202410.7410.7410.7410.7410.74--
Aug 9, 202410.7410.7410.7410.7410.74-3
Aug 8, 202410.7110.7410.7110.7410.741.77%519
Aug 7, 202410.5510.5510.5510.5510.551.74%127
Aug 6, 202410.3710.3710.3710.3710.37-2
Aug 5, 202410.3710.3710.3710.3710.37-123
Aug 2, 202410.3710.3710.3710.3710.37-61
Aug 1, 202410.3610.3710.3610.3710.370.19%351
Jul 31, 202410.7710.7710.3510.3510.35-0.48%907
Jul 30, 202410.4010.4010.4010.4010.40-1.55%320
Jul 29, 202410.5610.5610.5610.5610.560.61%124