Generation Bio Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.42	0.42	0.39	0.40	0.40	-8.72%	782,494
Jun 6, 2025	0.38	0.44	0.36	0.44	0.44	19.26%	1,703,647
Jun 5, 2025	0.38	0.39	0.36	0.37	0.37	-5.63%	678,052
Jun 4, 2025	0.40	0.41	0.38	0.39	0.39	-2.86%	554,265
Jun 3, 2025	0.39	0.41	0.37	0.40	0.40	3.72%	521,554
Jun 2, 2025	0.38	0.40	0.38	0.38	0.38	1.67%	802,753
May 30, 2025	0.39	0.39	0.37	0.38	0.38	-2.58%	308,572
May 29, 2025	0.37	0.41	0.37	0.39	0.39	5.89%	686,102
May 28, 2025	0.38	0.39	0.37	0.37	0.37	-1.11%	169,729
May 27, 2025	0.38	0.38	0.37	0.37	0.37	0.16%	376,700
May 23, 2025	0.38	0.38	0.37	0.37	0.37	-2.58%	295,665
May 22, 2025	0.39	0.41	0.38	0.38	0.38	-3.38%	176,414
May 21, 2025	0.40	0.41	0.38	0.39	0.39	-2.16%	267,500
May 20, 2025	0.39	0.41	0.39	0.40	0.40	0.02%	190,128
May 19, 2025	0.39	0.41	0.38	0.40	0.40	5.38%	470,565
May 16, 2025	0.37	0.38	0.36	0.38	0.38	1.52%	353,173
May 15, 2025	0.38	0.38	0.37	0.38	0.38	-1.88%	202,229
May 14, 2025	0.40	0.40	0.37	0.38	0.38	-2.52%	820,003
May 13, 2025	0.39	0.40	0.38	0.39	0.39	0.59%	310,955
May 12, 2025	0.38	0.42	0.37	0.39	0.39	8.44%	902,475
May 9, 2025	0.38	0.40	0.35	0.36	0.36	0.06%	763,068
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