Generation Bio Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	0.52	0.55	0.51	0.51	0.51	-2.48%	271,004
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
Feb 27, 2025	0.56	0.59	0.54	0.54	0.54	-4.92%	477,729
Feb 26, 2025	0.59	0.62	0.56	0.56	0.56	-4.30%	512,719
Feb 25, 2025	0.62	0.64	0.59	0.59	0.59	-2.65%	306,972
Feb 24, 2025	0.61	0.63	0.60	0.60	0.60	-1.02%	189,250
Feb 21, 2025	0.63	0.64	0.59	0.61	0.61	-0.78%	518,296
Feb 20, 2025	0.69	0.72	0.61	0.62	0.62	-6.35%	588,374
Feb 19, 2025	0.70	0.73	0.65	0.66	0.66	-5.44%	362,928
Feb 18, 2025	0.69	0.75	0.66	0.69	0.69	2.13%	228,090
Feb 14, 2025	0.70	0.73	0.66	0.68	0.68	-	335,202
Feb 13, 2025	0.61	0.70	0.61	0.68	0.68	9.85%	441,221
Feb 12, 2025	0.64	0.66	0.60	0.62	0.62	-1.75%	534,507
Feb 11, 2025	0.68	0.68	0.62	0.63	0.63	-10.00%	709,796
Feb 10, 2025	0.76	0.76	0.69	0.70	0.70	-7.83%	555,586
Feb 7, 2025	0.82	0.82	0.75	0.76	0.76	-5.73%	237,903
Feb 6, 2025	0.83	0.84	0.80	0.81	0.81	-3.17%	127,259
Feb 5, 2025	0.78	0.84	0.78	0.83	0.83	6.60%	522,294
Feb 4, 2025	0.76	0.81	0.75	0.78	0.78	2.71%	369,454
Feb 3, 2025	0.76	0.81	0.72	0.76	0.76	-2.07%	485,427
Jan 31, 2025	0.81	0.85	0.77	0.78	0.78	-4.52%	912,434
Jan 30, 2025	0.86	0.87	0.80	0.81	0.81	-5.44%	612,231
Jan 29, 2025	0.88	0.90	0.85	0.86	0.86	-3.25%	241,830
Jan 28, 2025	0.89	0.90	0.85	0.89	0.89	-0.10%	265,681
Jan 27, 2025	0.91	0.93	0.87	0.89	0.89	-5.13%	606,297
Jan 24, 2025	0.97	1.00	0.93	0.94	0.94	-2.68%	418,238
Jan 23, 2025	0.95	0.99	0.95	0.96	0.96	0.80%	221,519
Jan 22, 2025	0.99	1.02	0.94	0.96	0.96	-3.45%	383,506
Jan 21, 2025	0.97	1.04	0.96	0.99	0.99	4.42%	623,469
Jan 17, 2025	0.96	1.02	0.94	0.95	0.95	0.18%	937,682
Jan 16, 2025	0.88	0.95	0.86	0.95	0.95	6.57%	695,692
Jan 15, 2025	0.99	1.00	0.88	0.89	0.89	0.91%	1,592,633
Jan 14, 2025	0.94	1.01	0.86	0.88	0.88	-4.35%	1,318,635
Jan 13, 2025	0.93	1.01	0.91	0.92	0.92	-0.59%	357,176
Jan 10, 2025	0.91	0.99	0.85	0.93	0.93	1.69%	612,083
Jan 8, 2025	1.06	1.06	0.90	0.91	0.91	-12.49%	875,282
Jan 7, 2025	1.14	1.19	1.04	1.04	1.04	-8.77%	434,106
Jan 6, 2025	1.18	1.24	1.14	1.14	1.14	-0.87%	1,187,106
Jan 3, 2025	1.11	1.18	1.09	1.15	1.15	3.60%	402,440
Jan 2, 2025	1.06	1.20	1.02	1.11	1.11	4.72%	763,724
Dec 31, 2024	1.08	1.13	1.00	1.06	1.06	-	412,639
Dec 30, 2024	1.07	1.09	1.00	1.06	1.06	-0.93%	217,723