Generation Bio Co (GBIO) Historical Stock Data

1.35 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GBIO is down -2.35% a day on average. There have been 8 days where Generation Bio Co closed green and 22 days where GBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.37	1.35	↓$0.02 (-1.46%)	1.29	1.46	186.71K
2024-11-19	1.41	1.39	↓$0.02 (-1.42%)	1.37	1.47	104.84K
2024-11-18	1.61	1.43	↓$0.18 (-11.18%)	1.41	1.68	137.44K
2024-11-15	1.71	1.54	↓$0.17 (-9.94%)	1.54	1.80	221.76K
2024-11-14	1.86	1.68	↓$0.18 (-9.68%)	1.66	1.86	196.06K
2024-11-13	2.11	1.83	↓$0.28 (-13.27%)	1.80	2.11	249.17K
2024-11-12	2.18	2.05	↓$0.13 (-5.96%)	2.02	2.21	237.76K
2024-11-11	2.36	2.18	↓$0.18 (-7.63%)	2.16	2.38	211.89K
2024-11-08	2.39	2.26	↓$0.13 (-5.44%)	2.23	2.52	185.84K
2024-11-07	2.54	2.38	↓$0.16 (-6.30%)	2.38	2.57	225.15K
2024-11-06	2.40	2.40	↑$0.00 (0.00%)	2.31	2.51	410.11K
2024-11-05	2.14	2.19	↑$0.05 (2.34%)	2.14	2.31	166.50K
2024-11-04	2.17	2.16	↓$0.01 (-0.46%)	2.15	2.32	130.36K
2024-11-01	2.22	2.21	↓$0.01 (-0.45%)	2.18	2.33	78.26K
2024-10-31	2.36	2.18	↓$0.18 (-7.63%)	2.18	2.36	90.18K
2024-10-30	2.36	2.35	↓$0.01 (-0.42%)	2.35	2.45	82.24K
2024-10-29	2.30	2.39	↑$0.09 (3.91%)	2.24	2.41	97.28K
2024-10-28	2.19	2.34	↑$0.15 (6.85%)	2.14	2.35	70.15K
2024-10-25	2.20	2.14	↓$0.06 (-2.73%)	2.08	2.28	79.19K
2024-10-24	2.24	2.17	↓$0.07 (-3.13%)	2.17	2.29	71.07K
2024-10-23	2.26	2.22	↓$0.04 (-1.77%)	2.20	2.32	85.55K
2024-10-22	2.26	2.33	↑$0.07 (3.10%)	2.24	2.34	50.63K
2024-10-21	2.30	2.24	↓$0.06 (-2.61%)	2.22	2.32	86.94K
2024-10-18	2.29	2.26	↓$0.03 (-1.31%)	2.25	2.34	109.98K
2024-10-17	2.35	2.31	↓$0.04 (-1.70%)	2.29	2.42	73.94K
2024-10-16	2.41	2.46	↑$0.05 (2.07%)	2.41	2.54	112.78K
2024-10-15	2.43	2.42	↓$0.01 (-0.41%)	2.28	2.51	55.30K
2024-10-14	2.36	2.45	↑$0.09 (3.81%)	2.33	2.48	62.94K
2024-10-11	2.26	2.39	↑$0.13 (5.75%)	2.26	2.41	99.49K
2024-10-10	2.33	2.25	↓$0.08 (-3.43%)	2.24	2.39	110.11K