Canada markets close in 4 hours 45 minutes

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6600-0.0100 (-0.21%)
As of 11:13AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20234.74004.81604.63504.66004.660085,562
Mar 30, 20234.94004.96004.56004.67004.6700282,100
Mar 29, 20234.91004.93004.66004.87004.8700408,000
Mar 28, 20235.13005.46004.76504.79004.7900510,100
Mar 27, 20235.14005.51004.88005.16005.16001,001,600
Mar 24, 20235.00005.19004.71005.08005.08001,582,600
Mar 23, 20234.24005.23004.15005.00005.000013,885,900
Mar 22, 20233.91004.00003.77503.88003.8800187,400
Mar 21, 20233.84003.94003.76003.90003.9000128,600
Mar 20, 20233.82003.83003.67003.75003.7500167,100
Mar 17, 20233.62003.86503.58003.75003.7500380,100
Mar 16, 20233.59003.83003.48103.66003.6600191,200
Mar 15, 20233.62003.74003.59003.61003.6100170,100
Mar 14, 20233.83003.93003.68003.77003.7700186,500
Mar 13, 20233.84003.84003.56003.69003.6900172,900
Mar 10, 20233.90003.90003.40003.61003.6100333,000
Mar 09, 20234.08004.10003.72003.90003.9000320,000
Mar 08, 20234.31004.31004.06004.08004.0800152,900
Mar 07, 20234.12004.33004.06004.30504.305092,100
Mar 06, 20234.11004.13004.01004.13004.1300114,600
Mar 03, 20234.13004.20004.02504.11004.1100109,400
Mar 02, 20233.99004.06003.95004.04004.0400123,200
Mar 01, 20233.92004.16003.92004.03004.0300209,600
Feb 28, 20233.99004.19003.93003.96003.96001,056,400
Feb 27, 20234.08004.11003.82004.03004.0300258,200
Feb 24, 20234.45004.49003.84004.03004.0300440,800
Feb 23, 20234.44004.46004.20004.45004.4500210,400
Feb 22, 20234.41004.52004.21004.40004.4000192,000
Feb 21, 20234.66004.72104.38004.43004.4300207,600
Feb 17, 20234.81004.84004.61004.78004.7800251,300
Feb 16, 20235.42005.42004.79004.80004.8000209,200
Feb 15, 20235.51005.57005.25005.57005.570093,900
Feb 14, 20235.58005.63005.20005.57005.5700134,900
Feb 13, 20235.30005.63005.15505.61005.6100196,200
Feb 10, 20235.44005.50005.00005.30005.3000265,100
Feb 09, 20236.04006.06005.32005.52005.5200206,400
Feb 08, 20236.46006.46005.94005.96005.9600134,400
Feb 07, 20236.79006.87006.38006.44006.4400133,500
Feb 06, 20236.98007.35006.80006.85006.8500238,900
Feb 03, 20236.32007.33006.32007.01007.0100270,000
Feb 02, 20236.39006.48006.10006.42006.4200182,400
Feb 01, 20235.86006.22005.56006.17006.1700394,200
Jan 31, 20236.21006.40005.85005.90005.9000231,100
Jan 30, 20236.05006.49005.97006.20006.2000412,300
Jan 27, 20235.61006.25005.61006.11006.1100155,300
Jan 26, 20235.76005.76005.36005.68005.6800294,500
Jan 25, 20234.93005.74004.91005.62005.6200164,900
Jan 24, 20234.77005.09004.74005.00005.0000106,800
Jan 23, 20234.74004.90004.70004.77004.7700139,200
Jan 20, 20234.67004.84004.51504.70504.7050154,600
Jan 19, 20234.87004.99004.49004.61004.6100177,300
Jan 18, 20235.61005.75004.96005.03005.0300198,000
Jan 17, 20235.00005.64004.98005.51005.5100264,300
Jan 13, 20234.80005.21004.80005.10005.1000163,900
Jan 12, 20234.73004.85004.62004.85004.8500109,500
Jan 11, 20234.79004.85004.65004.70004.700095,600
Jan 10, 20234.54004.78004.53504.77004.7700120,700
Jan 09, 20235.11005.11004.57004.63004.6300175,300
Jan 06, 20235.12005.20004.80005.07005.0700192,700
Jan 05, 20235.28005.62004.82005.13005.1300361,700
Jan 04, 20234.46005.36004.28005.08005.0800534,600
Jan 03, 20233.92004.13003.81004.01004.0100237,700
Dec 30, 20223.76003.94003.69003.93003.9300207,300
Dec 29, 20223.72003.95503.63903.81003.8100205,300
Dec 28, 20223.79003.85003.54503.66003.6600235,200
Dec 27, 20224.22004.31003.76003.81003.8100405,800
Dec 23, 20224.53004.53004.12004.21004.2100154,700
Dec 22, 20224.46004.58004.30004.54004.5400374,800
Dec 21, 20224.46004.63004.41004.50004.5000133,100
Dec 20, 20224.16004.44004.15004.40004.4000228,800
Dec 19, 20224.30004.32003.97004.16004.1600297,500
Dec 16, 20224.51004.58004.04004.30004.3000358,400
Dec 15, 20224.75004.80004.50004.54004.5400142,000
Dec 14, 20224.84005.00004.70004.82004.8200169,800
Dec 13, 20224.91005.09004.81004.85004.8500175,400
Dec 12, 20224.65004.81504.42004.69004.6900138,100
Dec 09, 20225.09005.09004.63504.67004.6700117,700
Dec 08, 20225.14005.25005.02005.19005.190083,100
Dec 07, 20224.93005.22004.84005.11005.1100119,500
Dec 06, 20225.25005.25004.95005.01005.0100116,800
Dec 05, 20225.88005.88005.10005.22005.2200137,300
Dec 02, 20225.44006.22505.37005.99005.9900483,600
Dec 01, 20225.40005.63005.30005.53005.5300128,700
Nov 30, 20225.18005.35005.01005.33005.3300208,100
Nov 29, 20225.38005.60005.02005.12005.1200123,200
Nov 28, 20225.64005.98005.32005.45005.4500105,900
Nov 25, 20225.68005.81005.65005.75005.750031,600
Nov 23, 20225.57005.77005.40005.68005.6800109,900
Nov 22, 20225.58005.78005.20005.65005.6500135,000
Nov 21, 20225.28005.71005.23005.52005.5200186,600
Nov 18, 20226.15006.38305.13005.20005.2000189,500
Nov 17, 20226.01006.17005.91006.07006.0700144,500
Nov 16, 20226.32006.33006.10006.16006.1600215,200
Nov 15, 20226.51006.75206.12006.32006.3200223,500
Nov 14, 20226.38006.50505.99506.34006.3400181,000
Nov 11, 20226.41006.66006.13006.45006.4500213,900
Nov 10, 20226.13006.56006.07006.49006.4900139,200
Nov 09, 20226.23006.23005.67005.79005.7900111,500
Nov 08, 20226.79006.79006.08006.29006.2900202,100
Nov 07, 20226.00006.63005.89906.47006.4700316,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...