Generation Bio Co. (GBIO)
NASDAQ: GBIO · Real-Time Price · USD
0.3344
+0.0143 (4.47%)
Jul 1, 2025, 1:47 PM - Market open

Generation Bio Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20250.320.330.310.33-2.47%213,691
Jun 30, 20250.330.350.320.320.326.56%4,113,421
Jun 27, 20250.370.370.300.300.30-15.40%7,387,076
Jun 26, 20250.360.370.350.360.36-2.63%376,744
Jun 25, 20250.360.380.350.360.36-1.51%601,726
Jun 24, 20250.360.380.360.370.372.89%534,798
Jun 23, 20250.370.380.350.360.36-5.29%390,089
Jun 20, 20250.380.390.360.380.385.56%526,067
Jun 18, 20250.380.390.350.360.36-5.76%1,112,554
Jun 17, 20250.400.410.380.380.38-4.02%289,846
Jun 16, 20250.380.400.370.400.407.83%356,333
Jun 13, 20250.380.390.370.370.37-3.63%334,829
Jun 12, 20250.400.410.380.380.38-2.05%362,654
Jun 11, 20250.430.430.390.390.39-8.02%438,296
Jun 10, 20250.410.450.410.430.436.81%687,092
Jun 9, 20250.420.420.390.400.40-8.72%782,494
Jun 6, 20250.380.440.360.440.4419.26%1,703,647
Jun 5, 20250.380.390.360.370.37-5.63%678,052
Jun 4, 20250.400.410.380.390.39-2.86%554,265
Jun 3, 20250.390.410.370.400.403.72%521,554
Jun 2, 20250.380.400.380.380.381.67%802,753
May 30, 20250.390.390.370.380.38-2.58%308,572
May 29, 20250.370.410.370.390.395.89%686,102
May 28, 20250.380.390.370.370.37-1.11%169,729
May 27, 20250.380.380.370.370.370.16%376,700
May 23, 20250.380.380.370.370.37-2.58%295,665
May 22, 20250.390.410.380.380.38-3.38%176,414
May 21, 20250.400.410.380.390.39-2.16%267,500
May 20, 20250.390.410.390.400.400.02%190,128
May 19, 20250.390.410.380.400.405.38%470,565
May 16, 20250.370.380.360.380.381.52%353,173
May 15, 20250.380.380.370.380.38-1.88%202,229
May 14, 20250.400.400.370.380.38-2.52%820,003
May 13, 20250.390.400.380.390.390.59%310,955
May 12, 20250.380.420.370.390.398.44%902,475
May 9, 20250.380.400.350.360.360.06%763,068
May 8, 20250.400.410.360.360.36-7.77%1,200,434
May 7, 20250.390.400.370.390.394.22%998,982
May 6, 20250.430.430.360.370.37-8.42%574,479
May 5, 20250.420.450.400.410.41-6.24%260,943
May 2, 20250.450.450.430.440.44-0.93%219,308
May 1, 20250.430.450.420.440.441.59%290,985
Apr 30, 20250.410.440.400.430.432.53%350,472
Apr 29, 20250.440.440.420.420.42-2.09%171,977
Apr 28, 20250.430.440.420.430.431.01%216,147
Apr 25, 20250.420.440.410.430.431.55%316,250
Apr 24, 20250.430.440.410.420.42-6.62%408,532
Apr 23, 20250.410.460.410.450.459.99%647,356
Apr 22, 20250.420.420.390.410.41-1.80%426,657
Apr 21, 20250.390.460.380.420.426.35%1,009,986