Generation Bio Co. (GBIO)
NASDAQ: GBIO · Real-Time Price · USD
0.495
-0.038 (-7.04%)
At close: Mar 10, 2025, 4:00 PM
0.523
+0.028 (5.56%)
Pre-market: Mar 11, 2025, 7:14 AM EST
Generation Bio Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 350,032 |
| Dec 26, 2024 | 1.06 | 1.12 | 1.04 | 1.11 | 1.11 | 3.74% | 264,422 |
| Dec 24, 2024 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 208,444 |