Generation Bio Co. (GBIO)
NASDAQ: GBIO · Real-Time Price · USD
2.160
-0.050 (-2.26%)
Nov 4, 2024, 4:00 PM EST - Market closed
Generation Bio Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.17 | 2.32 | 2.15 | 2.16 | 2.16 | -2.26% | 130,356 |
Nov 1, 2024 | 2.22 | 2.33 | 2.18 | 2.21 | 2.21 | 1.38% | 78,256 |
Oct 31, 2024 | 2.36 | 2.36 | 2.18 | 2.18 | 2.18 | -7.23% | 90,181 |
Oct 30, 2024 | 2.36 | 2.45 | 2.35 | 2.35 | 2.35 | -1.67% | 82,238 |
Oct 29, 2024 | 2.30 | 2.41 | 2.24 | 2.39 | 2.39 | 2.14% | 97,275 |
Oct 28, 2024 | 2.19 | 2.35 | 2.14 | 2.34 | 2.34 | 9.35% | 70,154 |
Oct 25, 2024 | 2.20 | 2.28 | 2.08 | 2.14 | 2.14 | -1.38% | 79,189 |
Oct 24, 2024 | 2.24 | 2.29 | 2.17 | 2.17 | 2.17 | -2.25% | 71,071 |
Oct 23, 2024 | 2.26 | 2.33 | 2.20 | 2.22 | 2.22 | -4.72% | 85,553 |
Oct 22, 2024 | 2.26 | 2.34 | 2.24 | 2.33 | 2.33 | 4.02% | 50,633 |
Oct 21, 2024 | 2.30 | 2.32 | 2.22 | 2.24 | 2.24 | -0.88% | 86,943 |
Oct 18, 2024 | 2.29 | 2.34 | 2.25 | 2.26 | 2.26 | -2.16% | 109,975 |
Oct 17, 2024 | 2.35 | 2.42 | 2.29 | 2.31 | 2.31 | -6.10% | 73,937 |
Oct 16, 2024 | 2.41 | 2.54 | 2.41 | 2.46 | 2.46 | 1.65% | 112,780 |
Oct 15, 2024 | 2.43 | 2.51 | 2.28 | 2.42 | 2.42 | -1.22% | 55,304 |
Oct 14, 2024 | 2.36 | 2.48 | 2.33 | 2.45 | 2.45 | 2.51% | 62,935 |
Oct 11, 2024 | 2.26 | 2.41 | 2.26 | 2.39 | 2.39 | 6.22% | 99,487 |
Oct 10, 2024 | 2.33 | 2.39 | 2.24 | 2.25 | 2.25 | -6.25% | 110,108 |
Oct 9, 2024 | 2.31 | 2.45 | 2.31 | 2.40 | 2.40 | 3.45% | 50,091 |
Oct 8, 2024 | 2.33 | 2.46 | 2.30 | 2.32 | 2.32 | 0.43% | 59,270 |
Oct 7, 2024 | 2.48 | 2.50 | 2.26 | 2.31 | 2.31 | -6.85% | 80,416 |
Oct 4, 2024 | 2.39 | 2.51 | 2.37 | 2.48 | 2.48 | 4.20% | 86,948 |
Oct 3, 2024 | 2.44 | 2.62 | 2.35 | 2.38 | 2.38 | -5.18% | 175,439 |
Oct 2, 2024 | 2.32 | 2.74 | 2.31 | 2.51 | 2.51 | 6.36% | 303,304 |
Oct 1, 2024 | 2.47 | 2.49 | 2.30 | 2.36 | 2.36 | -4.45% | 101,182 |
Sep 30, 2024 | 2.39 | 2.54 | 2.32 | 2.47 | 2.47 | 1.65% | 123,174 |
Sep 27, 2024 | 2.39 | 2.54 | 2.30 | 2.43 | 2.43 | 4.74% | 152,065 |
Sep 26, 2024 | 2.55 | 2.65 | 2.30 | 2.32 | 2.32 | -8.66% | 89,897 |
Sep 25, 2024 | 2.66 | 2.66 | 2.51 | 2.54 | 2.54 | -3.42% | 47,803 |
Sep 24, 2024 | 2.86 | 2.91 | 2.61 | 2.63 | 2.63 | -7.39% | 79,364 |
Sep 23, 2024 | 2.84 | 2.90 | 2.73 | 2.84 | 2.84 | 2.16% | 108,245 |
Sep 20, 2024 | 2.74 | 2.88 | 2.35 | 2.78 | 2.78 | -2.80% | 348,302 |
Sep 19, 2024 | 2.72 | 2.87 | 2.67 | 2.86 | 2.86 | 10.42% | 71,038 |
Sep 18, 2024 | 2.64 | 2.75 | 2.56 | 2.59 | 2.59 | -1.89% | 65,229 |
Sep 17, 2024 | 2.50 | 2.70 | 2.44 | 2.64 | 2.64 | 6.02% | 265,860 |
Sep 16, 2024 | 2.60 | 2.62 | 2.44 | 2.49 | 2.49 | -4.23% | 64,590 |
Sep 13, 2024 | 2.59 | 2.63 | 2.41 | 2.60 | 2.60 | 2.77% | 69,707 |
Sep 12, 2024 | 2.48 | 2.59 | 2.46 | 2.53 | 2.53 | 3.69% | 40,385 |
Sep 11, 2024 | 2.47 | 2.47 | 2.35 | 2.44 | 2.44 | -2.01% | 39,978 |
Sep 10, 2024 | 2.18 | 2.49 | 2.16 | 2.49 | 2.49 | 14.75% | 95,719 |
Sep 9, 2024 | 2.19 | 2.30 | 2.13 | 2.17 | 2.17 | -0.46% | 58,106 |
Sep 6, 2024 | 2.32 | 2.33 | 2.16 | 2.18 | 2.18 | -6.03% | 78,629 |
Sep 5, 2024 | 2.36 | 2.49 | 2.28 | 2.32 | 2.32 | -0.43% | 41,321 |
Sep 4, 2024 | 2.42 | 2.47 | 2.26 | 2.33 | 2.33 | -4.51% | 49,640 |
Sep 3, 2024 | 2.62 | 2.62 | 2.34 | 2.44 | 2.44 | -7.58% | 80,294 |
Aug 30, 2024 | 2.70 | 2.73 | 2.49 | 2.64 | 2.64 | -1.49% | 55,240 |
Aug 29, 2024 | 2.60 | 2.94 | 2.53 | 2.68 | 2.68 | 5.10% | 91,833 |
Aug 28, 2024 | 2.60 | 2.71 | 2.53 | 2.55 | 2.55 | -3.41% | 55,084 |
Aug 27, 2024 | 2.75 | 2.76 | 2.59 | 2.64 | 2.64 | -4.69% | 54,036 |
Aug 26, 2024 | 2.65 | 2.85 | 2.53 | 2.77 | 2.77 | 4.53% | 76,657 |
Aug 23, 2024 | 2.50 | 2.73 | 2.45 | 2.65 | 2.65 | 5.16% | 137,841 |
Aug 22, 2024 | 2.47 | 2.58 | 2.47 | 2.52 | 2.52 | -2.70% | 57,487 |
Aug 21, 2024 | 2.61 | 2.73 | 2.50 | 2.59 | 2.59 | 1.17% | 67,890 |
Aug 20, 2024 | 2.64 | 2.69 | 2.53 | 2.56 | 2.56 | -4.12% | 41,310 |
Aug 19, 2024 | 2.55 | 2.75 | 2.53 | 2.67 | 2.67 | 6.80% | 56,037 |
Aug 16, 2024 | 2.63 | 2.63 | 2.42 | 2.50 | 2.50 | -5.30% | 43,781 |
Aug 15, 2024 | 2.46 | 2.73 | 2.41 | 2.64 | 2.64 | 13.30% | 72,809 |
Aug 14, 2024 | 2.55 | 2.56 | 2.31 | 2.33 | 2.33 | -7.91% | 61,035 |
Aug 13, 2024 | 2.37 | 2.54 | 2.35 | 2.53 | 2.53 | 7.66% | 38,846 |
Aug 12, 2024 | 2.39 | 2.46 | 2.28 | 2.35 | 2.35 | - | 68,550 |
Aug 9, 2024 | 2.42 | 2.44 | 2.24 | 2.35 | 2.35 | -2.08% | 101,615 |
Aug 8, 2024 | 2.35 | 2.66 | 2.33 | 2.40 | 2.40 | 8.11% | 60,074 |
Aug 7, 2024 | 2.48 | 2.50 | 2.21 | 2.22 | 2.22 | -9.39% | 73,580 |
Aug 6, 2024 | 2.40 | 2.56 | 2.26 | 2.45 | 2.45 | 7.46% | 83,000 |
Aug 5, 2024 | 2.70 | 2.76 | 2.24 | 2.28 | 2.28 | -23.23% | 246,685 |
Aug 2, 2024 | 2.91 | 3.15 | 2.91 | 2.97 | 2.97 | -6.01% | 98,462 |
Aug 1, 2024 | 3.31 | 3.44 | 2.99 | 3.16 | 3.16 | -5.39% | 253,800 |
Jul 31, 2024 | 3.27 | 3.43 | 3.18 | 3.34 | 3.34 | 3.09% | 101,712 |
Jul 30, 2024 | 3.13 | 3.25 | 3.08 | 3.24 | 3.24 | 4.18% | 56,018 |
Jul 29, 2024 | 3.49 | 3.58 | 3.07 | 3.11 | 3.11 | -11.40% | 76,006 |
Jul 26, 2024 | 3.54 | 3.65 | 3.32 | 3.51 | 3.51 | 2.63% | 70,732 |
Jul 25, 2024 | 3.11 | 3.53 | 3.11 | 3.42 | 3.42 | 11.40% | 111,399 |
Jul 24, 2024 | 3.11 | 3.21 | 3.04 | 3.07 | 3.07 | -2.54% | 127,897 |
Jul 23, 2024 | 2.93 | 3.27 | 2.91 | 3.15 | 3.15 | 7.51% | 121,022 |
Jul 22, 2024 | 2.87 | 3.01 | 2.75 | 2.93 | 2.93 | 1.74% | 62,388 |
Jul 19, 2024 | 2.84 | 3.02 | 2.83 | 2.88 | 2.88 | 2.13% | 60,860 |
Jul 18, 2024 | 3.02 | 3.20 | 2.78 | 2.82 | 2.82 | -7.24% | 95,515 |
Jul 17, 2024 | 3.11 | 3.33 | 2.89 | 3.04 | 3.04 | -4.70% | 113,969 |
Jul 16, 2024 | 2.90 | 3.24 | 2.88 | 3.19 | 3.19 | 8.87% | 133,454 |
Jul 15, 2024 | 2.76 | 2.97 | 2.70 | 2.93 | 2.93 | 7.33% | 106,020 |
Jul 12, 2024 | 2.88 | 2.98 | 2.58 | 2.73 | 2.73 | -2.50% | 133,421 |
Jul 11, 2024 | 2.45 | 2.86 | 2.33 | 2.80 | 2.80 | 20.17% | 119,624 |
Jul 10, 2024 | 2.40 | 2.44 | 2.31 | 2.33 | 2.33 | -2.10% | 53,339 |
Jul 9, 2024 | 2.35 | 2.43 | 2.35 | 2.38 | 2.38 | 1.28% | 64,131 |
Jul 8, 2024 | 2.17 | 2.41 | 2.16 | 2.35 | 2.35 | 8.80% | 157,298 |
Jul 5, 2024 | 2.44 | 2.50 | 2.08 | 2.16 | 2.16 | -11.48% | 180,705 |
Jul 3, 2024 | 2.35 | 2.49 | 2.34 | 2.44 | 2.44 | 4.27% | 184,791 |
Jul 2, 2024 | 2.55 | 2.61 | 2.32 | 2.34 | 2.34 | -8.95% | 106,744 |
Jul 1, 2024 | 2.74 | 2.74 | 2.56 | 2.57 | 2.57 | -8.87% | 121,560 |
Jun 28, 2024 | 2.88 | 2.88 | 2.74 | 2.82 | 2.82 | -1.05% | 812,466 |
Jun 27, 2024 | 2.83 | 2.90 | 2.70 | 2.85 | 2.85 | 1.79% | 89,914 |
Jun 26, 2024 | 2.78 | 2.83 | 2.71 | 2.80 | 2.80 | -1.06% | 127,726 |
Jun 25, 2024 | 2.79 | 2.87 | 2.73 | 2.83 | 2.83 | 1.43% | 69,445 |
Jun 24, 2024 | 2.74 | 2.87 | 2.68 | 2.79 | 2.79 | 1.45% | 141,715 |
Jun 21, 2024 | 2.63 | 2.77 | 2.63 | 2.75 | 2.75 | 4.17% | 222,443 |
Jun 20, 2024 | 2.65 | 2.79 | 2.52 | 2.64 | 2.64 | -2.22% | 231,997 |
Jun 18, 2024 | 2.96 | 2.97 | 2.68 | 2.70 | 2.70 | -7.53% | 159,768 |
Jun 17, 2024 | 2.74 | 2.97 | 2.63 | 2.92 | 2.92 | 6.57% | 157,420 |
Jun 14, 2024 | 3.35 | 3.42 | 2.72 | 2.74 | 2.74 | -19.88% | 170,094 |
Jun 13, 2024 | 3.29 | 3.50 | 3.29 | 3.42 | 3.42 | 3.64% | 114,285 |