Generation Bio Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2025	0.47	0.50	0.44	0.46	0.46	0.22%	180,088
Mar 26, 2025	0.48	0.49	0.45	0.46	0.46	-3.68%	341,816
Mar 25, 2025	0.48	0.50	0.46	0.47	0.47	-4.50%	400,263
Mar 24, 2025	0.50	0.55	0.49	0.50	0.50	-1.49%	479,796
Mar 21, 2025	0.50	0.51	0.47	0.50	0.50	-2.50%	861,472
Mar 20, 2025	0.54	0.58	0.52	0.52	0.52	-5.04%	100,561
Mar 19, 2025	0.58	0.59	0.53	0.54	0.54	-2.98%	276,061
Mar 18, 2025	0.54	0.59	0.52	0.56	0.56	5.68%	327,175
Mar 17, 2025	0.47	0.57	0.47	0.53	0.53	10.42%	1,014,402
Mar 14, 2025	0.51	0.52	0.48	0.48	0.48	-6.25%	944,770
Mar 13, 2025	0.52	0.55	0.51	0.51	0.51	-2.48%	271,050
Mar 12, 2025	0.52	0.54	0.50	0.53	0.53	3.37%	335,750
Mar 11, 2025	0.51	0.52	0.47	0.51	0.51	2.61%	230,722
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