Generation Bio Co (GBIO) Historical Stock Data
2.18 ↓0.14 (-6.03%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBIO is down -1.33% a day on average. There have been 12 days where Generation Bio Co closed green and 18 days where GBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.32 | 2.18 | ↓$0.14 (-6.03%) | 2.16 | 2.33 | 78.63K |
| 2024-09-05 | 2.36 | 2.32 | ↓$0.04 (-1.69%) | 2.28 | 2.49 | 41.32K |
| 2024-09-04 | 2.42 | 2.33 | ↓$0.09 (-3.72%) | 2.26 | 2.47 | 592.30K |
| 2024-09-03 | 2.62 | 2.44 | ↓$0.18 (-6.87%) | 2.34 | 2.62 | 80.29K |
| 2024-08-30 | 2.70 | 2.64 | ↓$0.06 (-2.22%) | 2.49 | 2.73 | 55.24K |
| 2024-08-29 | 2.60 | 2.68 | ↑$0.08 (3.08%) | 2.53 | 2.94 | 91.83K |
| 2024-08-28 | 2.60 | 2.55 | ↓$0.05 (-1.92%) | 2.53 | 2.71 | 55.08K |
| 2024-08-27 | 2.75 | 2.64 | ↓$0.11 (-4.00%) | 2.59 | 2.76 | 54.04K |
| 2024-08-26 | 2.65 | 2.77 | ↑$0.12 (4.53%) | 2.53 | 2.85 | 76.66K |
| 2024-08-23 | 2.50 | 2.65 | ↑$0.15 (6.00%) | 2.45 | 2.73 | 137.84K |
| 2024-08-21 | 2.61 | 2.59 | ↓$0.02 (-0.77%) | 2.50 | 2.73 | 67.89K |
| 2024-08-20 | 2.64 | 2.56 | ↓$0.08 (-3.03%) | 2.53 | 2.69 | 41.30K |
| 2024-08-19 | 2.55 | 2.67 | ↑$0.12 (4.71%) | 2.53 | 2.75 | 56.04K |
| 2024-08-16 | 2.63 | 2.50 | ↓$0.13 (-4.94%) | 2.42 | 2.63 | 43.78K |
| 2024-08-15 | 2.46 | 2.64 | ↑$0.18 (7.32%) | 2.41 | 2.73 | 72.81K |
| 2024-08-14 | 2.55 | 2.33 | ↓$0.22 (-8.63%) | 2.31 | 2.55 | 61.04K |
| 2024-08-13 | 2.37 | 2.53 | ↑$0.16 (6.75%) | 2.35 | 2.54 | 38.85K |
| 2024-08-12 | 2.39 | 2.35 | ↓$0.04 (-1.67%) | 2.28 | 2.46 | 68.55K |
| 2024-08-09 | 2.42 | 2.35 | ↓$0.07 (-2.89%) | 2.24 | 2.44 | 101.62K |
| 2024-08-08 | 2.35 | 2.40 | ↑$0.05 (2.13%) | 2.33 | 2.66 | 60.06K |
| 2024-08-07 | 2.48 | 2.22 | ↓$0.26 (-10.48%) | 2.21 | 2.50 | 73.58K |
| 2024-08-06 | 2.40 | 2.45 | ↑$0.05 (2.08%) | 2.26 | 2.56 | 83K |
| 2024-08-05 | 2.70 | 2.28 | ↓$0.42 (-15.56%) | 2.24 | 2.76 | 246.52K |
| 2024-08-02 | 2.91 | 2.97 | ↑$0.06 (2.06%) | 2.91 | 3.15 | 98.46K |
| 2024-08-01 | 3.43 | 3.16 | ↓$0.27 (-8.00%) | 2.99 | 3.43 | 253.80K |
| 2024-07-31 | 3.27 | 3.34 | ↑$0.07 (2.14%) | 3.18 | 3.43 | 101.71K |
| 2024-07-30 | 3.13 | 3.24 | ↑$0.11 (3.51%) | 3.08 | 3.25 | 56.02K |
| 2024-07-29 | 3.49 | 3.11 | ↓$0.38 (-10.89%) | 3.07 | 3.58 | 76.01K |
| 2024-07-26 | 3.54 | 3.51 | ↓$0.03 (-0.85%) | 3.32 | 3.65 | 70.73K |
| 2024-07-25 | 3.11 | 3.42 | ↑$0.31 (9.97%) | 3.11 | 3.53 | 111.40K |
Create an account or log in to view more rows.
$GBIO out of the way
$GBIO nice gap
$GBIO holdddd it tight yall
$GBIO jeez
$GBIO oversold! Buy the dip
$GBIO Market is down
No worries
$GBIO whats the news????
$GBIO to the moon!
$GBIO Markets about as efficient as a retirement home
$GBIO C'mon
do a spike!!