Canada markets closed

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9400-0.0800 (-1.99%)
At close: 04:00PM EDT
3.9400 0.00 (0.00%)
After hours: 04:27PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20233.97004.04993.90003.94003.940053,032
Sept 20, 20234.08004.15003.99004.02004.020055,700
Sept 19, 20234.04004.18003.93004.06004.0600105,500
Sept 18, 20234.11004.14003.93004.04004.040089,100
Sept 15, 20234.09004.18603.97004.10004.1000334,700
Sept 14, 20234.08004.19004.04004.09004.090081,900
Sept 13, 20234.18004.26004.05004.07004.070082,400
Sept 12, 20234.70004.72004.17004.21004.2100142,800
Sept 11, 20234.71004.83004.58604.71004.710052,500
Sept 08, 20234.54004.74004.54004.62004.620065,600
Sept 07, 20234.75004.87004.62004.65004.650063,500
Sept 06, 20234.84004.92504.63004.76004.760073,400
Sept 05, 20235.04005.09004.71004.87004.870066,600
Sept 01, 20234.81005.10004.81005.06005.060081,800
Aug 31, 20235.02005.19004.75004.78004.7800155,200
Aug 30, 20235.33005.49604.96505.03005.030089,800
Aug 29, 20235.07005.42004.97205.36005.360084,000
Aug 28, 20234.73005.13004.72005.09005.090074,200
Aug 25, 20234.97004.97004.53004.73004.7300114,800
Aug 24, 20235.05005.05004.76004.94004.940083,700
Aug 23, 20234.93005.15004.83005.02005.020061,600
Aug 22, 20234.92005.13004.87004.94004.940065,300
Aug 21, 20234.74005.01004.72604.89004.890066,300
Aug 18, 20234.63004.88004.63004.79004.790075,900
Aug 17, 20234.49004.79004.44004.71004.710098,400
Aug 16, 20234.58004.69504.44004.53004.5300120,000
Aug 15, 20234.52004.59004.42504.52004.520074,300
Aug 14, 20234.30004.59004.22004.53004.530083,600
Aug 11, 20234.36004.56904.29004.33004.330081,200
Aug 10, 20234.31004.54004.31004.35004.3500101,000
Aug 09, 20234.49004.58504.26004.30004.300090,200
Aug 08, 20234.37004.59004.37004.49004.490062,900
Aug 07, 20234.41004.61504.25304.41004.4100103,100
Aug 04, 20234.60004.76004.45004.45004.450089,200
Aug 03, 20234.47004.69004.30104.49004.490091,800
Aug 02, 20234.70004.77004.39004.48004.4800114,900
Aug 01, 20235.05005.12004.70004.74004.7400136,200
Jul 31, 20235.19005.19004.99005.08005.0800142,400
Jul 28, 20235.05005.24004.99005.15005.150088,400
Jul 27, 20235.10005.21004.90004.97004.9700143,900
Jul 26, 20234.87005.05004.72005.05005.0500119,000
Jul 25, 20235.24005.29504.72004.88004.8800155,600
Jul 24, 20235.28005.35005.11505.26005.260081,900
Jul 21, 20235.31005.35005.03505.25005.2500121,600
Jul 20, 20235.13005.35004.87005.26005.2600155,700
Jul 19, 20235.21005.69005.09005.12005.1200242,800
Jul 18, 20235.35005.45005.17005.22005.2200105,000
Jul 17, 20234.98005.31004.98005.30005.3000204,400
Jul 14, 20235.05005.15004.77005.08005.0800258,000
Jul 13, 20236.95006.96604.93005.03005.0300383,800
Jul 12, 20236.86006.98006.57006.90006.9000208,100
Jul 11, 20235.69006.85005.69006.69006.6900366,700
Jul 10, 20235.44005.74905.20305.68005.6800101,000
Jul 07, 20235.08005.47005.06005.44005.4400117,200
Jul 06, 20235.19005.19004.89005.05005.0500135,100
Jul 05, 20234.99005.25004.96005.25005.2500109,600
Jul 03, 20235.29005.29504.97005.11005.1100118,300
Jun 30, 20234.95005.77004.84005.50005.5000213,100
Jun 29, 20234.98005.12004.85005.02005.0200307,800
Jun 28, 20234.72005.04004.58005.01005.0100209,900
Jun 27, 20235.61005.61004.61004.72004.7200213,000
Jun 26, 20235.60006.09005.48005.61005.6100434,100
Jun 23, 20235.27005.79004.97005.67005.6700654,600
Jun 22, 20235.25005.43005.08005.41005.4100100,400
Jun 21, 20235.01005.40004.90005.35005.3500129,100
Jun 20, 20235.09005.15004.74505.05005.0500149,500
Jun 16, 20235.07005.14004.73005.09005.0900465,600
Jun 15, 20234.90005.04004.74004.96004.9600118,900
Jun 14, 20235.54005.54004.71004.94004.9400209,700
Jun 13, 20235.21005.79005.17505.50005.5000264,800
Jun 12, 20234.84005.40004.74005.15005.1500213,300
Jun 09, 20234.83004.90004.68504.84004.840093,400
Jun 08, 20234.73005.00004.58004.83004.8300163,100
Jun 07, 20234.44004.81004.33404.78004.7800238,100
Jun 06, 20233.89004.40003.84804.37004.3700152,800
Jun 05, 20233.89003.99003.86003.92003.920073,500
Jun 02, 20233.65003.93003.49003.93003.9300135,300
Jun 01, 20233.50003.68003.15003.56003.5600203,700
May 31, 20233.78003.87303.50003.50003.5000245,900
May 30, 20234.18004.28003.72003.78003.7800148,200
May 26, 20234.04004.20004.00004.18004.180076,300
May 25, 20234.25004.25003.98004.03004.030073,600
May 24, 20234.22004.31003.92004.27004.2700130,400
May 23, 20234.21004.39004.13004.25004.2500153,200
May 22, 20234.24004.40004.08004.19004.1900129,400
May 19, 20234.25004.30204.12004.24004.2400121,900
May 18, 20234.19004.30904.09004.17004.1700104,400
May 17, 20234.57004.61203.99004.19004.1900333,100
May 16, 20234.65004.65004.45004.54004.5400112,700
May 15, 20234.53004.89004.43104.69004.6900107,600
May 12, 20234.68004.68004.37004.53004.530093,300
May 11, 20234.60004.78504.43004.58004.580099,900
May 10, 20234.86005.10004.72004.94004.9400157,600
May 09, 20234.62004.84004.56004.82004.820069,200
May 08, 20234.71004.71004.58004.67004.670071,700
May 05, 20234.70004.82004.63004.68004.680076,500
May 04, 20234.46004.64004.34004.64004.6400109,700
May 03, 20234.63004.70004.37004.49004.4900216,400
May 02, 20235.03005.03004.52004.59004.5900129,600
May 01, 20234.89005.04004.81005.02005.0200113,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...