Skip to main content
Generation Bio Co. (GBIO)
NASDAQ: GBIO · Real-Time Price · USD
0.610
-0.005 (-0.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

Generation Bio Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.630.640.590.610.61-0.78%518,296
Feb 20, 20250.690.720.610.620.62-6.35%588,374
Feb 19, 20250.700.730.650.660.66-5.44%362,928
Feb 18, 20250.690.750.660.690.692.13%228,090
Feb 14, 20250.700.730.660.680.68-335,202
Feb 13, 20250.610.700.610.680.689.85%441,221
Feb 12, 20250.640.660.600.620.62-1.75%534,507
Feb 11, 20250.680.680.620.630.63-10.00%709,796
Feb 10, 20250.760.760.690.700.70-7.83%555,586
Feb 7, 20250.820.820.750.760.76-5.73%237,903
Feb 6, 20250.830.840.800.810.81-3.17%127,259
Feb 5, 20250.780.840.780.830.836.60%522,294
Feb 4, 20250.760.810.750.780.782.71%369,454
Feb 3, 20250.760.810.720.760.76-2.07%485,427
Jan 31, 20250.810.850.770.780.78-4.52%912,434
Jan 30, 20250.860.870.800.810.81-5.44%612,231
Jan 29, 20250.880.900.850.860.86-3.25%241,830
Jan 28, 20250.890.900.850.890.89-0.10%265,681
Jan 27, 20250.910.930.870.890.89-5.13%606,297
Jan 24, 20250.971.000.930.940.94-2.68%418,238
Jan 23, 20250.950.990.950.960.960.80%221,519
Jan 22, 20250.991.020.940.960.96-3.45%383,506
Jan 21, 20250.971.040.960.990.994.42%623,469
Jan 17, 20250.961.020.940.950.950.18%937,682
Jan 16, 20250.880.950.860.950.956.57%695,692
Jan 15, 20250.991.000.880.890.890.91%1,592,633
Jan 14, 20250.941.010.860.880.88-4.35%1,318,635
Jan 13, 20250.931.010.910.920.92-0.59%357,176
Jan 10, 20250.910.990.850.930.931.69%612,083
Jan 8, 20251.061.060.900.910.91-12.49%875,282
Jan 7, 20251.141.191.041.041.04-8.77%434,106
Jan 6, 20251.181.241.141.141.14-0.87%1,187,106
Jan 3, 20251.111.181.091.151.153.60%402,440
Jan 2, 20251.061.201.021.111.114.72%763,724
Dec 31, 20241.081.131.001.061.06-412,639
Dec 30, 20241.071.091.001.061.06-0.93%217,723
Dec 27, 20241.101.111.061.071.07-3.60%350,032
Dec 26, 20241.061.121.041.111.113.74%264,422
Dec 24, 20241.091.101.031.071.07-2.73%208,444
Dec 23, 20241.211.251.081.101.10-7.56%345,933
Dec 20, 20241.061.211.061.191.1910.19%884,879
Dec 19, 20241.051.111.001.081.085.88%219,394
Dec 18, 20241.091.110.751.021.02-6.42%2,917,578
Dec 17, 20241.131.181.051.091.09-6.03%347,654
Dec 16, 20241.151.221.121.161.16-133,348
Dec 13, 20241.221.301.111.161.16-2.52%469,838
Dec 12, 20241.281.291.191.191.19-6.30%361,255
Dec 11, 20241.281.291.241.271.27-0.78%155,740
Dec 10, 20241.301.311.201.281.280.79%324,344
Dec 9, 20241.301.381.251.271.27-2.31%277,575
Dec 6, 20241.301.341.241.301.301.56%344,494
Dec 5, 20241.331.341.261.281.28-5.88%340,316
Dec 4, 20241.371.421.311.361.36-0.73%237,635
Dec 3, 20241.411.461.351.371.37-3.52%403,896
Dec 2, 20241.531.531.391.421.42-6.58%205,496
Nov 29, 20241.471.541.441.521.526.29%75,677
Nov 27, 20241.461.541.421.431.43-0.69%98,322
Nov 26, 20241.401.481.371.441.442.86%77,250
Nov 25, 20241.421.561.401.401.402.19%142,174
Nov 22, 20241.321.481.291.371.373.79%328,434
Nov 21, 20241.381.381.241.321.32-2.22%187,136
Nov 20, 20241.371.461.291.351.35-2.88%186,713
Nov 19, 20241.411.471.371.391.39-2.80%104,838
Nov 18, 20241.611.681.411.431.43-7.14%137,437
Nov 15, 20241.711.811.541.541.54-8.33%221,758
Nov 14, 20241.861.861.661.681.68-8.20%196,059
Nov 13, 20242.112.111.801.831.83-10.73%249,174
Nov 12, 20242.182.212.022.052.05-5.96%237,764
Nov 11, 20242.362.382.162.182.18-3.54%211,891
Nov 8, 20242.392.522.232.262.26-5.04%185,843
Nov 7, 20242.542.572.382.382.38-0.83%225,152
Nov 6, 20242.402.512.312.402.409.59%410,112
Nov 5, 20242.142.312.142.192.191.39%166,501
Nov 4, 20242.172.322.152.162.16-2.26%130,359
Nov 1, 20242.222.332.182.212.211.38%78,256
Oct 31, 20242.362.362.182.182.18-7.23%90,181
Oct 30, 20242.362.452.352.352.35-1.67%82,238
Oct 29, 20242.302.412.242.392.392.14%97,275
Oct 28, 20242.192.352.142.342.349.35%70,154
Oct 25, 20242.202.282.082.142.14-1.38%79,189
Oct 24, 20242.242.292.172.172.17-2.25%71,071
Oct 23, 20242.262.332.202.222.22-4.72%85,553
Oct 22, 20242.262.342.242.332.334.02%50,633
Oct 21, 20242.302.322.222.242.24-0.88%86,943
Oct 18, 20242.292.342.252.262.26-2.16%109,975
Oct 17, 20242.352.422.292.312.31-6.10%73,937
Oct 16, 20242.412.542.412.462.461.65%112,780
Oct 15, 20242.432.512.282.422.42-1.22%55,304
Oct 14, 20242.362.482.332.452.452.51%62,935
Oct 11, 20242.262.412.262.392.396.22%99,487
Oct 10, 20242.332.392.242.252.25-6.25%110,108
Oct 9, 20242.312.452.312.402.403.45%50,091
Oct 8, 20242.332.462.302.322.320.43%59,270
Oct 7, 20242.482.502.262.312.31-6.85%80,416
Oct 4, 20242.392.512.372.482.484.20%86,948
Oct 3, 20242.442.622.352.382.38-5.18%175,439
Oct 2, 20242.322.742.312.512.516.36%303,304
Oct 1, 20242.472.492.302.362.36-4.45%101,182
Sep 30, 20242.392.542.322.472.471.65%123,174
Sep 27, 20242.392.542.302.432.434.74%152,065