Generation Bio Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.38	0.40	0.36	0.36	-	1.42%	298,147
May 8, 2025	0.40	0.41	0.36	0.36	0.36	-7.77%	1,200,434
May 7, 2025	0.39	0.40	0.37	0.39	0.39	4.22%	998,982
May 6, 2025	0.43	0.43	0.36	0.37	0.37	-8.42%	574,479
May 5, 2025	0.42	0.45	0.40	0.41	0.41	-6.24%	260,943
May 2, 2025	0.45	0.45	0.43	0.44	0.44	-0.93%	219,308
May 1, 2025	0.43	0.45	0.42	0.44	0.44	1.59%	290,985
Apr 30, 2025	0.41	0.44	0.40	0.43	0.43	2.53%	350,472
Apr 29, 2025	0.44	0.44	0.42	0.42	0.42	-2.09%	171,977
Apr 28, 2025	0.43	0.44	0.42	0.43	0.43	1.01%	216,147
Apr 25, 2025	0.42	0.44	0.41	0.43	0.43	1.55%	316,250
Apr 24, 2025	0.43	0.44	0.41	0.42	0.42	-6.62%	408,532
Apr 23, 2025	0.41	0.46	0.41	0.45	0.45	9.99%	647,356
Apr 22, 2025	0.42	0.42	0.39	0.41	0.41	-1.80%	426,657
Apr 21, 2025	0.39	0.46	0.38	0.42	0.42	6.35%	1,009,986
Apr 17, 2025	0.34	0.40	0.34	0.39	0.39	13.03%	402,701
Apr 16, 2025	0.36	0.37	0.33	0.35	0.35	-5.68%	386,224
Apr 15, 2025	0.37	0.40	0.35	0.37	0.37	-1.66%	512,291
Apr 14, 2025	0.39	0.40	0.37	0.37	0.37	-3.43%	658,947
Apr 11, 2025	0.35	0.39	0.34	0.39	0.39	10.97%	324,845
Apr 10, 2025	0.40	0.40	0.33	0.35	0.35	-6.31%	472,191
Apr 9, 2025	0.32	0.39	0.32	0.37	0.37	14.97%	945,940
Apr 8, 2025	0.39	0.40	0.32	0.32	0.32	-13.69%	484,282
Apr 7, 2025	0.37	0.40	0.35	0.38	0.38	0.78%	522,069
Apr 4, 2025	0.39	0.40	0.36	0.37	0.37	-6.29%	820,881
Apr 3, 2025	0.37	0.41	0.36	0.40	0.40	7.37%	733,020
Apr 2, 2025	0.37	0.38	0.36	0.37	0.37	0.57%	944,232
Apr 1, 2025	0.43	0.43	0.36	0.37	0.37	-9.11%	793,231
Mar 31, 2025	0.43	0.44	0.40	0.41	0.41	-5.33%	366,201
Mar 28, 2025	0.45	0.46	0.41	0.43	0.43	-6.37%	558,833
Mar 27, 2025	0.47	0.50	0.44	0.46	0.46	0.22%	180,088
Mar 26, 2025	0.48	0.49	0.45	0.46	0.46	-3.68%	341,816
Mar 25, 2025	0.48	0.50	0.46	0.47	0.47	-4.50%	400,263
Mar 24, 2025	0.50	0.55	0.49	0.50	0.50	-1.49%	479,796
Mar 21, 2025	0.50	0.51	0.47	0.50	0.50	-2.50%	861,472
Mar 20, 2025	0.54	0.58	0.52	0.52	0.52	-5.04%	100,561
Mar 19, 2025	0.58	0.59	0.53	0.54	0.54	-2.98%	276,061
Mar 18, 2025	0.54	0.59	0.52	0.56	0.56	5.68%	327,175
Mar 17, 2025	0.47	0.57	0.47	0.53	0.53	10.42%	1,014,402
Mar 14, 2025	0.51	0.52	0.48	0.48	0.48	-6.25%	944,770
Mar 13, 2025	0.52	0.55	0.51	0.51	0.51	-2.48%	271,050
Mar 12, 2025	0.52	0.54	0.50	0.53	0.53	3.37%	335,750
Mar 11, 2025	0.51	0.52	0.47	0.51	0.51	2.61%	230,722
Mar 10, 2025	0.52	0.53	0.48	0.50	0.50	-7.04%	290,236
Mar 7, 2025	0.51	0.54	0.51	0.53	0.53	1.91%	316,760
Mar 6, 2025	0.51	0.54	0.50	0.52	0.52	0.48%	829,755
Mar 5, 2025	0.52	0.55	0.52	0.52	0.52	-1.42%	277,589
Mar 4, 2025	0.52	0.57	0.51	0.53	0.53	-1.79%	396,256
Mar 3, 2025	0.58	0.62	0.53	0.54	0.54	-7.40%	598,006
Feb 28, 2025	0.54	0.60	0.53	0.58	0.58	8.41%	389,728