Canada markets close in 1 hour 28 minutes

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.50+0.17 (+3.19%)
As of 02:29PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20225.405.635.305.505.5077,834
Nov 30, 20225.185.355.015.335.33208,100
Nov 29, 20225.385.605.025.125.12123,200
Nov 28, 20225.645.985.325.455.45105,900
Nov 25, 20225.685.815.655.755.7531,600
Nov 23, 20225.575.775.405.685.68109,900
Nov 22, 20225.585.785.205.655.65135,000
Nov 21, 20225.285.715.235.525.52186,600
Nov 18, 20226.156.385.135.205.20189,500
Nov 17, 20226.016.175.916.076.07144,500
Nov 16, 20226.326.336.106.166.16215,200
Nov 15, 20226.516.756.126.326.32223,500
Nov 14, 20226.386.515.996.346.34181,000
Nov 11, 20226.416.666.136.456.45213,900
Nov 10, 20226.136.566.076.496.49139,200
Nov 09, 20226.236.235.675.795.79111,500
Nov 08, 20226.796.796.086.296.29202,100
Nov 07, 20226.006.635.906.476.47316,500
Nov 04, 20225.556.025.375.965.96199,300
Nov 03, 20225.205.435.155.285.28167,400
Nov 02, 20225.575.805.315.315.31121,500
Nov 01, 20225.195.855.125.615.61164,200
Oct 31, 20225.285.285.005.125.12104,000
Oct 28, 20225.005.284.725.275.27119,400
Oct 27, 20225.345.344.874.954.95130,500
Oct 26, 20225.245.535.105.275.27114,500
Oct 25, 20225.215.405.125.205.20122,100
Oct 24, 20225.235.355.045.195.19122,200
Oct 21, 20224.965.304.815.195.19186,200
Oct 20, 20224.965.114.844.924.92137,000
Oct 19, 20225.195.214.814.934.93185,100
Oct 18, 20225.385.595.235.295.29119,200
Oct 17, 20225.545.685.255.275.27174,500
Oct 14, 20225.795.865.535.615.61146,000
Oct 13, 20225.275.905.115.755.75145,000
Oct 12, 20225.575.615.345.485.48127,800
Oct 11, 20225.625.935.365.535.53167,300
Oct 10, 20225.375.765.145.535.53183,200
Oct 07, 20225.635.765.425.425.42143,300
Oct 06, 20225.525.845.495.755.75115,800
Oct 05, 20225.315.555.205.555.55100,900
Oct 04, 20225.185.435.115.415.41153,200
Oct 03, 20225.295.344.955.005.00202,500
Sept 30, 20225.175.765.035.315.31191,300
Sept 29, 20225.525.524.905.095.09248,100
Sept 28, 20225.035.505.025.455.45200,000
Sept 27, 20224.725.144.704.904.90169,200
Sept 26, 20224.844.954.564.684.68209,000
Sept 23, 20225.005.004.624.784.78236,300
Sept 22, 20225.045.044.644.944.94219,300
Sept 21, 20225.185.355.035.055.05142,400
Sept 20, 20225.285.455.075.135.13135,200
Sept 19, 20225.395.525.105.215.21178,300
Sept 16, 20225.565.765.275.535.53527,400
Sept 15, 20225.225.535.185.455.45145,400
Sept 14, 20225.335.415.095.295.29169,700
Sept 13, 20225.205.335.075.235.23261,000
Sept 12, 20225.495.515.225.355.35358,600
Sept 09, 20225.885.995.365.475.47528,900
Sept 08, 20225.585.925.555.845.84127,000
Sept 07, 20225.105.735.105.685.68163,300
Sept 06, 20225.335.535.005.115.11197,500
Sept 02, 20225.415.635.215.335.33123,500
Sept 01, 20225.185.354.955.345.34146,600
Aug 31, 20225.375.385.095.125.12642,300
Aug 30, 20225.175.725.035.235.23189,400
Aug 29, 20225.175.375.015.095.09137,300
Aug 26, 20226.076.075.225.295.29147,600
Aug 25, 20226.006.135.806.106.10125,000
Aug 24, 20225.616.045.495.965.96100,800
Aug 23, 20225.395.695.225.635.63142,200
Aug 22, 20225.315.545.125.405.40227,900
Aug 19, 20225.825.865.045.235.231,285,800
Aug 18, 20226.626.655.985.995.99174,400
Aug 17, 20227.057.356.476.586.58282,400
Aug 16, 20227.827.977.147.227.22328,900
Aug 15, 20227.508.227.497.927.92211,000
Aug 12, 20227.237.687.207.637.63142,000
Aug 11, 20228.398.477.197.227.22128,000
Aug 10, 20227.808.357.698.348.341,010,100
Aug 09, 20227.988.197.477.617.61249,700
Aug 08, 20228.378.727.798.118.11681,200
Aug 05, 20228.168.167.868.088.08922,800
Aug 04, 20227.688.117.398.058.05355,500
Aug 03, 20226.557.606.557.507.50250,500
Aug 02, 20226.216.546.216.386.38208,300
Aug 01, 20226.296.476.136.276.271,753,800
Jul 29, 20226.576.596.156.386.38202,900
Jul 28, 20226.856.856.406.586.58112,100
Jul 27, 20226.947.106.646.856.85128,200
Jul 26, 20226.727.016.716.876.87147,000
Jul 25, 20226.786.956.506.706.70165,600
Jul 22, 20227.107.366.666.806.801,351,600
Jul 21, 20226.967.146.817.107.10173,800
Jul 20, 20226.727.236.506.956.95586,900
Jul 19, 20226.847.066.666.716.71136,600
Jul 18, 20226.927.526.646.756.75215,700
Jul 15, 20227.267.336.917.187.18174,300
Jul 14, 20227.197.256.907.087.08159,900
Jul 13, 20226.857.376.857.277.27239,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...