Generation Bio Co. (GBIO)
NASDAQ: GBIO · Real-Time Price · USD
4.200
-0.130 (-3.00%)
Jul 24, 2025, 4:00 PM - Market closed

Generation Bio Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20254.394.614.054.204.20-3.00%363,904
Jul 23, 20254.145.004.144.334.331.41%273,269
Jul 22, 20254.204.443.884.274.271.43%281,652
Jul 21, 20254.154.294.004.214.213.62%177,801
Jul 18, 20254.444.503.814.064.06-22.08%459,561
Jul 17, 20255.705.785.025.215.21-7.72%193,002
Jul 16, 20254.405.904.405.655.6532.63%983,149
Jul 15, 20254.364.604.064.264.26-3.18%108,453
Jul 14, 20254.004.503.944.404.4013.87%201,652
Jul 11, 20253.804.003.743.863.863.62%113,020
Jul 10, 20253.773.803.653.733.73-1.45%57,905
Jul 9, 20253.543.803.503.783.787.23%108,184
Jul 8, 20253.303.563.303.533.536.94%83,984
Jul 7, 20253.313.433.223.303.30-3.79%50,861
Jul 3, 20253.363.573.303.433.431.51%67,658
Jul 2, 20253.203.523.203.383.385.59%69,631
Jul 1, 20253.163.363.113.203.20-0.03%86,393
Jun 30, 20253.263.463.153.203.206.56%411,342
Jun 27, 20253.703.703.003.003.00-15.40%738,707
Jun 26, 20253.633.673.533.553.55-2.63%37,674
Jun 25, 20253.613.803.543.653.65-1.51%60,172
Jun 24, 20253.613.753.613.703.702.89%53,479
Jun 23, 20253.703.853.523.603.60-5.29%39,008
Jun 20, 20253.833.903.583.803.805.56%52,606
Jun 18, 20253.803.893.523.603.60-5.76%111,255
Jun 17, 20253.994.103.813.823.82-4.02%28,984
Jun 16, 20253.803.993.703.983.987.83%35,633
Jun 13, 20253.813.903.683.693.69-3.63%33,482
Jun 12, 20253.984.083.763.833.83-2.05%36,265
Jun 11, 20254.324.323.913.913.91-8.02%43,829
Jun 10, 20254.104.454.104.254.256.81%68,709
Jun 9, 20254.204.203.923.983.98-8.72%78,249
Jun 6, 20253.844.423.624.364.3619.26%170,364
Jun 5, 20253.813.873.613.663.66-5.63%67,805
Jun 4, 20254.044.083.803.873.87-2.86%55,426
Jun 3, 20253.854.153.723.993.993.72%52,155
Jun 2, 20253.814.003.803.853.851.67%80,275
May 30, 20253.883.903.663.783.78-2.58%30,857
May 29, 20253.694.053.693.883.885.89%68,610
May 28, 20253.753.903.673.673.67-1.11%16,972
May 27, 20253.803.813.673.713.710.16%37,670
May 23, 20253.783.803.653.703.70-2.58%29,566
May 22, 20253.934.063.783.803.80-3.38%17,641
May 21, 20254.024.073.803.933.93-2.16%26,750
May 20, 20253.904.073.904.024.020.02%19,012
May 19, 20253.904.063.754.024.025.38%47,056
May 16, 20253.743.853.623.813.811.52%35,317
May 15, 20253.833.833.673.763.76-1.88%20,222
May 14, 20253.993.993.713.833.83-2.52%82,000
May 13, 20253.903.973.763.933.930.59%31,095