Generation Bio Co (GBIO) Historical Stock Data
1.19 ↑0.11 (10.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBIO is down -2.96% a day on average. There have been 7 days where Generation Bio Co closed green and 23 days where GBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.06 | 1.19 | ↑$0.13 (12.26%) | 1.06 | 1.21 | 884.87K |
| 2024-12-19 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.00 | 1.11 | 219.39K |
| 2024-12-18 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.75 | 1.11 | 2.92M |
| 2024-12-17 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.05 | 1.18 | 347.65K |
| 2024-12-16 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.12 | 1.22 | 132.45K |
| 2024-12-13 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.11 | 1.30 | 469.79K |
| 2024-12-12 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.19 | 1.29 | 361.26K |
| 2024-12-11 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.24 | 1.29 | 155.74K |
| 2024-12-10 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.20 | 1.31 | 324.34K |
| 2024-12-09 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.25 | 1.38 | 277.57K |
| 2024-12-06 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.24 | 1.34 | 344.49K |
| 2024-12-05 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.26 | 1.34 | 340.32K |
| 2024-12-04 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.31 | 1.42 | 237.64K |
| 2024-12-03 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.35 | 1.46 | 403.90K |
| 2024-12-02 | 1.53 | 1.42 | ↓$0.11 (-7.19%) | 1.39 | 1.53 | 192.68K |
| 2024-11-29 | 1.47 | 1.52 | ↑$0.05 (3.40%) | 1.43 | 1.54 | 75.68K |
| 2024-11-27 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.42 | 1.54 | 98.32K |
| 2024-11-26 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.37 | 1.48 | 77.25K |
| 2024-11-25 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.40 | 1.56 | 142.17K |
| 2024-11-22 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.29 | 1.48 | 328.43K |
| 2024-11-21 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.24 | 1.38 | 187.14K |
| 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 |
Create an account or log in to view more rows.
$GBIO This stock is the golden ticket.
$GBIO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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!