Skip to main content
Generation Bio Co. (GBIO)
NASDAQ: GBIO · Real-Time Price · USD
1.335
-0.015 (-1.11%)
Nov 21, 2024, 1:50 PM EST - Market open

Generation Bio Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.371.461.291.351.35-2.88%186,713
Nov 19, 20241.411.471.371.391.39-2.80%104,838
Nov 18, 20241.611.681.411.431.43-7.14%137,437
Nov 15, 20241.711.811.541.541.54-8.33%221,758
Nov 14, 20241.861.861.661.681.68-8.20%196,059
Nov 13, 20242.112.111.801.831.83-10.73%249,174
Nov 12, 20242.182.212.022.052.05-5.96%237,764
Nov 11, 20242.362.382.162.182.18-3.54%211,891
Nov 8, 20242.392.522.232.262.26-5.04%185,843
Nov 7, 20242.542.572.382.382.38-0.83%225,152
Nov 6, 20242.402.512.312.402.409.59%410,112
Nov 5, 20242.142.312.142.192.191.39%166,501
Nov 4, 20242.172.322.152.162.16-2.26%130,359
Nov 1, 20242.222.332.182.212.211.38%78,256
Oct 31, 20242.362.362.182.182.18-7.23%90,181
Oct 30, 20242.362.452.352.352.35-1.67%82,238
Oct 29, 20242.302.412.242.392.392.14%97,275
Oct 28, 20242.192.352.142.342.349.35%70,154
Oct 25, 20242.202.282.082.142.14-1.38%79,189
Oct 24, 20242.242.292.172.172.17-2.25%71,071
Oct 23, 20242.262.332.202.222.22-4.72%85,553
Oct 22, 20242.262.342.242.332.334.02%50,633
Oct 21, 20242.302.322.222.242.24-0.88%86,943
Oct 18, 20242.292.342.252.262.26-2.16%109,975
Oct 17, 20242.352.422.292.312.31-6.10%73,937
Oct 16, 20242.412.542.412.462.461.65%112,780
Oct 15, 20242.432.512.282.422.42-1.22%55,304
Oct 14, 20242.362.482.332.452.452.51%62,935
Oct 11, 20242.262.412.262.392.396.22%99,487
Oct 10, 20242.332.392.242.252.25-6.25%110,108
Oct 9, 20242.312.452.312.402.403.45%50,091
Oct 8, 20242.332.462.302.322.320.43%59,270
Oct 7, 20242.482.502.262.312.31-6.85%80,416
Oct 4, 20242.392.512.372.482.484.20%86,948
Oct 3, 20242.442.622.352.382.38-5.18%175,439
Oct 2, 20242.322.742.312.512.516.36%303,304
Oct 1, 20242.472.492.302.362.36-4.45%101,182
Sep 30, 20242.392.542.322.472.471.65%123,174
Sep 27, 20242.392.542.302.432.434.74%152,065
Sep 26, 20242.552.652.302.322.32-8.66%89,897
Sep 25, 20242.662.662.512.542.54-3.42%47,803
Sep 24, 20242.862.912.612.632.63-7.39%79,364
Sep 23, 20242.842.902.732.842.842.16%108,245
Sep 20, 20242.742.882.352.782.78-2.80%348,302
Sep 19, 20242.722.872.672.862.8610.42%71,038
Sep 18, 20242.642.752.562.592.59-1.89%65,229
Sep 17, 20242.502.702.442.642.646.02%265,860
Sep 16, 20242.602.622.442.492.49-4.23%64,590
Sep 13, 20242.592.632.412.602.602.77%69,707
Sep 12, 20242.482.592.462.532.533.69%40,385
Sep 11, 20242.472.472.352.442.44-2.01%39,978
Sep 10, 20242.182.492.162.492.4914.75%95,719
Sep 9, 20242.192.302.132.172.17-0.46%58,106
Sep 6, 20242.322.332.162.182.18-6.03%78,629
Sep 5, 20242.362.492.282.322.32-0.43%41,321
Sep 4, 20242.422.472.262.332.33-4.51%49,640
Sep 3, 20242.622.622.342.442.44-7.58%80,294
Aug 30, 20242.702.732.492.642.64-1.49%55,240
Aug 29, 20242.602.942.532.682.685.10%91,833
Aug 28, 20242.602.712.532.552.55-3.41%55,084
Aug 27, 20242.752.762.592.642.64-4.69%54,036
Aug 26, 20242.652.852.532.772.774.53%76,657
Aug 23, 20242.502.732.452.652.655.16%137,841
Aug 22, 20242.472.582.472.522.52-2.70%57,487
Aug 21, 20242.612.732.502.592.591.17%67,890
Aug 20, 20242.642.692.532.562.56-4.12%41,310
Aug 19, 20242.552.752.532.672.676.80%56,037
Aug 16, 20242.632.632.422.502.50-5.30%43,781
Aug 15, 20242.462.732.412.642.6413.30%72,809
Aug 14, 20242.552.562.312.332.33-7.91%61,035
Aug 13, 20242.372.542.352.532.537.66%38,846
Aug 12, 20242.392.462.282.352.35-68,550
Aug 9, 20242.422.442.242.352.35-2.08%101,615
Aug 8, 20242.352.662.332.402.408.11%60,074
Aug 7, 20242.482.502.212.222.22-9.39%73,580
Aug 6, 20242.402.562.262.452.457.46%83,000
Aug 5, 20242.702.762.242.282.28-23.23%246,685
Aug 2, 20242.913.152.912.972.97-6.01%98,462
Aug 1, 20243.313.442.993.163.16-5.39%253,800
Jul 31, 20243.273.433.183.343.343.09%101,712
Jul 30, 20243.133.253.083.243.244.18%56,018
Jul 29, 20243.493.583.073.113.11-11.40%76,006
Jul 26, 20243.543.653.323.513.512.63%70,732
Jul 25, 20243.113.533.113.423.4211.40%111,399
Jul 24, 20243.113.213.043.073.07-2.54%127,897
Jul 23, 20242.933.272.913.153.157.51%121,022
Jul 22, 20242.873.012.752.932.931.74%62,388
Jul 19, 20242.843.022.832.882.882.13%60,860
Jul 18, 20243.023.202.782.822.82-7.24%95,515
Jul 17, 20243.113.332.893.043.04-4.70%113,969
Jul 16, 20242.903.242.883.193.198.87%133,454
Jul 15, 20242.762.972.702.932.937.33%106,020
Jul 12, 20242.882.982.582.732.73-2.50%133,421
Jul 11, 20242.452.862.332.802.8020.17%119,624
Jul 10, 20242.402.442.312.332.33-2.10%53,339
Jul 9, 20242.352.432.352.382.381.28%64,131
Jul 8, 20242.172.412.162.352.358.80%157,298
Jul 5, 20242.442.502.082.162.16-11.48%180,705
Jul 3, 20242.352.492.342.442.444.27%184,791
Jul 2, 20242.552.612.322.342.34-8.95%106,744