Generation Bio Co (GBIO) Historical Stock Data

0.51 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, GBIO is down -1.75% a day on average. There have been 11 days where Generation Bio Co closed green and 19 days where GBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-13	0.52	0.51	↓$0.01 (-1.97%)	0.51	0.55	271.05K
2025-03-12	0.52	0.53	↑$0.01 (1.82%)	0.50	0.54	335.75K
2025-03-11	0.51	0.51	↓$0.00 (-0.41%)	0.47	0.52	230.71K
2025-03-10	0.52	0.50	↓$0.03 (-5.55%)	0.48	0.53	291.94K
2025-03-07	0.51	0.53	↑$0.02 (4.21%)	0.51	0.54	316.76K
2025-03-06	0.51	0.52	↑$0.01 (2.11%)	0.50	0.54	829.29K
2025-03-05	0.52	0.52	↑$0.00 (0.00%)	0.52	0.55	277.29K
2025-03-04	0.52	0.53	↑$0.01 (1.52%)	0.51	0.57	396.26K
2025-03-03	0.58	0.54	↓$0.04 (-6.88%)	0.53	0.62	598.01K
2025-02-28	0.54	0.58	↑$0.04 (7.93%)	0.53	0.60	389.70K
2025-02-27	0.56	0.54	↓$0.03 (-4.46%)	0.54	0.59	477.73K
2025-02-26	0.59	0.56	↓$0.03 (-4.63%)	0.56	0.62	512.72K
2025-02-25	0.62	0.59	↓$0.03 (-5.16%)	0.59	0.64	306.72K
2025-02-24	0.61	0.60	↓$0.01 (-1.37%)	0.60	0.63	189.25K
2025-02-21	0.63	0.61	↓$0.02 (-3.14%)	0.59	0.64	518.28K
2025-02-20	0.69	0.62	↓$0.08 (-10.87%)	0.61	0.72	588.37K
2025-02-19	0.70	0.66	↓$0.04 (-6.19%)	0.65	0.73	362.86K
2025-02-18	0.69	0.69	↑$0.00 (0.65%)	0.66	0.75	228.09K
2025-02-14	0.70	0.68	↓$0.02 (-2.34%)	0.66	0.73	335.20K
2025-02-13	0.61	0.68	↑$0.07 (11.29%)	0.61	0.70	440.62K
2025-02-12	0.64	0.62	↓$0.02 (-2.76%)	0.60	0.66	534.51K
2025-02-11	0.68	0.63	↓$0.05 (-7.35%)	0.62	0.68	709.75K
2025-02-10	0.76	0.70	↓$0.06 (-7.41%)	0.69	0.76	555.57K
2025-02-07	0.82	0.76	↓$0.06 (-7.38%)	0.75	0.82	237.88K
2025-02-06	0.83	0.81	↓$0.02 (-2.93%)	0.80	0.84	127.21K
2025-02-05	0.78	0.83	↑$0.05 (6.68%)	0.78	0.84	522.28K
2025-02-04	0.76	0.78	↑$0.02 (2.17%)	0.75	0.81	367.13K
2025-02-03	0.76	0.76	↑$0.00 (0.00%)	0.72	0.81	485.43K
2025-01-31	0.81	0.78	↓$0.04 (-4.52%)	0.77	0.85	0.91M
2025-01-30	0.86	0.81	↓$0.05 (-5.44%)	0.80	0.87	612.23K