Canada markets close in 2 hours 52 minutes

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4950-0.1050 (-4.04%)
As of 01:05PM EDT. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 20242.60002.62002.49502.49502.495029,767
Sept 13, 20242.59002.63002.41002.60002.600069,700
Sept 12, 20242.48002.59002.46002.53002.530040,400
Sept 11, 20242.47002.47002.35002.44002.440040,000
Sept 10, 20242.18002.49002.16002.49002.490095,700
Sept 09, 20242.19002.30002.13002.17002.170058,100
Sept 06, 20242.32002.32502.16002.18002.180078,600
Sept 05, 20242.36002.49002.28002.32002.320041,300
Sept 04, 20242.42002.47002.26002.33002.3300592,300
Sept 03, 20242.62002.62002.34002.44002.440080,300
Aug 30, 20242.70002.73002.49002.64002.640055,200
Aug 29, 20242.60002.94002.53002.68002.680091,800
Aug 28, 20242.60002.70502.53002.55002.550055,100
Aug 27, 20242.75002.76002.59002.64002.640054,000
Aug 26, 20242.65002.85002.53002.77002.770076,700
Aug 23, 20242.50002.73002.45002.65002.6500137,800
Aug 22, 20242.47002.57502.47002.52002.520057,500
Aug 21, 20242.61002.73002.50002.59002.590067,900
Aug 20, 20242.64002.68902.53002.56002.560041,300
Aug 19, 20242.55002.74902.53002.67002.670056,000
Aug 16, 20242.63002.63002.42002.50002.500043,800
Aug 15, 20242.46002.73002.41002.64002.640072,700
Aug 14, 20242.55002.55502.31002.33002.330061,000
Aug 13, 20242.37002.54002.34502.53002.530038,800
Aug 12, 20242.39002.46002.28002.35002.350068,600
Aug 09, 20242.42002.43502.24002.35002.3500101,600
Aug 08, 20242.35002.66002.33002.40002.400060,100
Aug 07, 20242.48002.50002.20902.22002.220073,600
Aug 06, 20242.40002.56002.26002.45002.450083,000
Aug 05, 20242.70002.75502.24002.28002.2800246,700
Aug 02, 20242.91003.15002.91002.97002.970098,500
Aug 01, 20243.31003.43502.99003.16003.1600253,800
Jul 31, 20243.27003.43003.18003.34003.3400101,700
Jul 30, 20243.13003.25003.08003.24003.240056,000
Jul 29, 20243.49003.58003.07003.11003.110076,000
Jul 26, 20243.54003.65003.32003.51003.510070,700
Jul 25, 20243.11003.53003.11003.42003.4200111,400
Jul 24, 20243.11003.21003.04003.07003.0700127,900
Jul 23, 20242.93003.27002.91003.15003.1500121,000
Jul 22, 20242.87003.01002.75002.93002.930062,400
Jul 19, 20242.84003.02002.83002.88002.880060,900
Jul 18, 20243.02003.20002.78002.82002.820095,500
Jul 17, 20243.11003.33002.89003.04003.0400114,000
Jul 16, 20242.90003.24002.88003.19003.1900133,500
Jul 15, 20242.76002.97002.70002.93002.9300106,000
Jul 12, 20242.88002.98002.57502.73002.7300133,400
Jul 11, 20242.45002.86002.33002.80002.8000119,600
Jul 10, 20242.40002.44002.31002.33002.330053,300
Jul 09, 20242.35002.43002.35002.38002.380064,100
Jul 08, 20242.17002.41002.16002.35002.3500157,300
Jul 05, 20242.44002.50002.08002.16002.1600180,700
Jul 03, 20242.35002.49002.33502.44002.4400184,800
Jul 02, 20242.55002.60502.32002.34002.3400106,700
Jul 01, 20242.74002.74002.56002.57002.5700121,600
Jun 28, 20242.88002.88102.74002.82002.8200812,500
Jun 27, 20242.83002.90002.70002.85002.850089,900
Jun 26, 20242.78002.83002.71002.80002.8000127,700
Jun 25, 20242.79002.87002.73002.83002.830069,400
Jun 24, 20242.74002.87002.68002.79002.7900141,700
Jun 21, 20242.63002.77002.63002.75002.7500222,400
Jun 20, 20242.65002.78502.52002.64002.6400232,000
Jun 18, 20242.96002.96502.68002.70002.7000159,800
Jun 17, 20242.74002.97002.63002.92002.9200157,400
Jun 14, 20243.35003.42002.72002.74002.7400170,100
Jun 13, 20243.29003.50003.29003.42003.4200114,300
Jun 12, 20243.26003.41003.14503.30003.3000118,400
Jun 11, 20242.97003.21002.90503.12003.120083,800
Jun 10, 20243.18003.21002.92002.99002.9900130,500
Jun 07, 20243.26003.35003.21203.26003.2600126,700
Jun 06, 20243.28003.46003.28003.32003.3200120,400
Jun 05, 20243.16003.30503.16003.29003.290094,100
Jun 04, 20243.05003.19003.03003.12003.120080,500
Jun 03, 20243.25003.27002.95003.06003.060085,900
May 31, 20243.30003.43003.15003.18003.180083,900
May 30, 20243.11003.32003.06003.25003.2500172,600
May 29, 20243.00003.13002.91003.05003.0500111,800
May 28, 20243.14003.17802.92003.07003.0700161,600
May 24, 20243.16003.27003.03003.07003.070077,400
May 23, 20243.40003.44003.10003.13003.1300139,100
May 22, 20243.33003.39003.19003.37003.3700136,700
May 21, 20243.53003.64403.31003.39003.3900115,300
May 20, 20243.72003.82003.47003.53003.5300112,900
May 17, 20243.80003.92003.59003.66003.660091,100
May 16, 20243.70003.98003.66103.77003.7700119,100
May 15, 20243.70004.34003.66003.79003.7900287,600
May 14, 20243.77003.77003.27003.54003.5400380,600
May 13, 20243.07003.11002.83002.84002.8400260,700
May 10, 20243.29003.29002.99002.99002.9900117,900
May 09, 20243.14003.30003.09003.26003.2600109,900
May 08, 20243.15003.33103.03003.10003.100058,900
May 07, 20243.35003.53603.17003.18003.1800146,200
May 06, 20243.18003.36002.95003.35003.3500247,800
May 03, 20243.28003.36003.17003.17003.170063,900
May 02, 20242.99003.13002.92003.11003.1100410,900
May 01, 20242.84003.02602.84002.91002.9100185,600
Apr 30, 20242.83003.14002.83002.83002.8300126,100
Apr 29, 20242.90003.05002.85002.85002.8500808,800
Apr 26, 20243.06003.11002.85002.90002.900092,100
Apr 25, 20242.91003.09002.81003.01003.0100156,800
Apr 24, 20243.22003.22402.98002.99002.9900114,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...