Generations Bancorp NY, Inc. (GBNY)
OTCMKTS
· Delayed Price · Currency is USD
15.12
-0.06 (-0.40%)
Dec 9, 2024, 4:00 PM EST
Generations Bancorp NY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 10, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
Dec 9, 2024 | 15.18 | 15.18 | 15.12 | 15.12 | 15.12 | -0.40% | 812 |
Dec 6, 2024 | 15.15 | 15.18 | 15.12 | 15.18 | 15.18 | -1.43% | 1,940 |
Dec 5, 2024 | 15.18 | 15.40 | 15.12 | 15.40 | 15.40 | 2.33% | 1,062 |
Dec 4, 2024 | 15.18 | 15.18 | 15.05 | 15.05 | 15.05 | - | 2,125 |
Dec 3, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% | 201 |
Dec 2, 2024 | 15.10 | 15.15 | 15.05 | 15.06 | 15.06 | -2.21% | 5,900 |
Nov 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
Nov 27, 2024 | 15.16 | 15.40 | 15.04 | 15.40 | 15.40 | 2.53% | 4,119 |
Nov 26, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.53% | 253 |
Nov 25, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 331 |
Nov 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 120 |
Nov 21, 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 2,703 |
Nov 20, 2024 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 2.33% | 379 |
Nov 19, 2024 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 0.33% | 202 |
Nov 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,001 |
Nov 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% | 500 |
Nov 14, 2024 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | -0.86% | 3,000 |
Nov 13, 2024 | 15.08 | 15.20 | 15.08 | 15.15 | 15.15 | 0.33% | 3,315 |
Nov 12, 2024 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | - | 600 |
Nov 11, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 570 |
Nov 8, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 510 |
Nov 7, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 1,603 |
Nov 6, 2024 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 1.69% | 13,747 |
Nov 5, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | 1,001 |
Nov 4, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 309 |
Nov 1, 2024 | 14.77 | 14.77 | 14.70 | 14.70 | 14.70 | - | 5,101 |
Oct 31, 2024 | 14.65 | 14.85 | 14.65 | 14.70 | 14.70 | -0.68% | 7,418 |
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 |