Generations Bancorp NY, Inc. (GBNY)
OTCMKTS
· Delayed Price · Currency is USD
16.07
-0.13 (-0.80%)
May 2, 2025, 2:51 PM EDT
Generations Bancorp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |