Generation Bio Co. (GBIO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 4.7400 | 4.8160 | 4.6350 | 4.6600 | 4.6600 | 85,562 |
| Mar 30, 2023 | 4.9400 | 4.9600 | 4.5600 | 4.6700 | 4.6700 | 282,100 |
| Mar 29, 2023 | 4.9100 | 4.9300 | 4.6600 | 4.8700 | 4.8700 | 408,000 |
| Mar 28, 2023 | 5.1300 | 5.4600 | 4.7650 | 4.7900 | 4.7900 | 510,100 |
| Mar 27, 2023 | 5.1400 | 5.5100 | 4.8800 | 5.1600 | 5.1600 | 1,001,600 |
| Mar 24, 2023 | 5.0000 | 5.1900 | 4.7100 | 5.0800 | 5.0800 | 1,582,600 |
| Mar 23, 2023 | 4.2400 | 5.2300 | 4.1500 | 5.0000 | 5.0000 | 13,885,900 |
| Mar 22, 2023 | 3.9100 | 4.0000 | 3.7750 | 3.8800 | 3.8800 | 187,400 |
| Mar 21, 2023 | 3.8400 | 3.9400 | 3.7600 | 3.9000 | 3.9000 | 128,600 |
| Mar 20, 2023 | 3.8200 | 3.8300 | 3.6700 | 3.7500 | 3.7500 | 167,100 |
| Mar 17, 2023 | 3.6200 | 3.8650 | 3.5800 | 3.7500 | 3.7500 | 380,100 |
| Mar 16, 2023 | 3.5900 | 3.8300 | 3.4810 | 3.6600 | 3.6600 | 191,200 |
| Mar 15, 2023 | 3.6200 | 3.7400 | 3.5900 | 3.6100 | 3.6100 | 170,100 |
| Mar 14, 2023 | 3.8300 | 3.9300 | 3.6800 | 3.7700 | 3.7700 | 186,500 |
| Mar 13, 2023 | 3.8400 | 3.8400 | 3.5600 | 3.6900 | 3.6900 | 172,900 |
| Mar 10, 2023 | 3.9000 | 3.9000 | 3.4000 | 3.6100 | 3.6100 | 333,000 |
| Mar 09, 2023 | 4.0800 | 4.1000 | 3.7200 | 3.9000 | 3.9000 | 320,000 |
| Mar 08, 2023 | 4.3100 | 4.3100 | 4.0600 | 4.0800 | 4.0800 | 152,900 |
| Mar 07, 2023 | 4.1200 | 4.3300 | 4.0600 | 4.3050 | 4.3050 | 92,100 |
| Mar 06, 2023 | 4.1100 | 4.1300 | 4.0100 | 4.1300 | 4.1300 | 114,600 |
| Mar 03, 2023 | 4.1300 | 4.2000 | 4.0250 | 4.1100 | 4.1100 | 109,400 |
| Mar 02, 2023 | 3.9900 | 4.0600 | 3.9500 | 4.0400 | 4.0400 | 123,200 |
| Mar 01, 2023 | 3.9200 | 4.1600 | 3.9200 | 4.0300 | 4.0300 | 209,600 |
| Feb 28, 2023 | 3.9900 | 4.1900 | 3.9300 | 3.9600 | 3.9600 | 1,056,400 |
| Feb 27, 2023 | 4.0800 | 4.1100 | 3.8200 | 4.0300 | 4.0300 | 258,200 |
| Feb 24, 2023 | 4.4500 | 4.4900 | 3.8400 | 4.0300 | 4.0300 | 440,800 |
| Feb 23, 2023 | 4.4400 | 4.4600 | 4.2000 | 4.4500 | 4.4500 | 210,400 |
| Feb 22, 2023 | 4.4100 | 4.5200 | 4.2100 | 4.4000 | 4.4000 | 192,000 |
| Feb 21, 2023 | 4.6600 | 4.7210 | 4.3800 | 4.4300 | 4.4300 | 207,600 |
| Feb 17, 2023 | 4.8100 | 4.8400 | 4.6100 | 4.7800 | 4.7800 | 251,300 |
| Feb 16, 2023 | 5.4200 | 5.4200 | 4.7900 | 4.8000 | 4.8000 | 209,200 |
| Feb 15, 2023 | 5.5100 | 5.5700 | 5.2500 | 5.5700 | 5.5700 | 93,900 |
| Feb 14, 2023 | 5.5800 | 5.6300 | 5.2000 | 5.5700 | 5.5700 | 134,900 |
| Feb 13, 2023 | 5.3000 | 5.6300 | 5.1550 | 5.6100 | 5.6100 | 196,200 |
| Feb 10, 2023 | 5.4400 | 5.5000 | 5.0000 | 5.3000 | 5.3000 | 265,100 |
| Feb 09, 2023 | 6.0400 | 6.0600 | 5.3200 | 5.5200 | 5.5200 | 206,400 |
| Feb 08, 2023 | 6.4600 | 6.4600 | 5.9400 | 5.9600 | 5.9600 | 134,400 |
| Feb 07, 2023 | 6.7900 | 6.8700 | 6.3800 | 6.4400 | 6.4400 | 133,500 |
| Feb 06, 2023 | 6.9800 | 7.3500 | 6.8000 | 6.8500 | 6.8500 | 238,900 |
| Feb 03, 2023 | 6.3200 | 7.3300 | 6.3200 | 7.0100 | 7.0100 | 270,000 |
| Feb 02, 2023 | 6.3900 | 6.4800 | 6.1000 | 6.4200 | 6.4200 | 182,400 |
| Feb 01, 2023 | 5.8600 | 6.2200 | 5.5600 | 6.1700 | 6.1700 | 394,200 |
| Jan 31, 2023 | 6.2100 | 6.4000 | 5.8500 | 5.9000 | 5.9000 | 231,100 |
| Jan 30, 2023 | 6.0500 | 6.4900 | 5.9700 | 6.2000 | 6.2000 | 412,300 |
| Jan 27, 2023 | 5.6100 | 6.2500 | 5.6100 | 6.1100 | 6.1100 | 155,300 |
| Jan 26, 2023 | 5.7600 | 5.7600 | 5.3600 | 5.6800 | 5.6800 | 294,500 |
| Jan 25, 2023 | 4.9300 | 5.7400 | 4.9100 | 5.6200 | 5.6200 | 164,900 |
| Jan 24, 2023 | 4.7700 | 5.0900 | 4.7400 | 5.0000 | 5.0000 | 106,800 |
| Jan 23, 2023 | 4.7400 | 4.9000 | 4.7000 | 4.7700 | 4.7700 | 139,200 |
| Jan 20, 2023 | 4.6700 | 4.8400 | 4.5150 | 4.7050 | 4.7050 | 154,600 |
| Jan 19, 2023 | 4.8700 | 4.9900 | 4.4900 | 4.6100 | 4.6100 | 177,300 |
| Jan 18, 2023 | 5.6100 | 5.7500 | 4.9600 | 5.0300 | 5.0300 | 198,000 |
| Jan 17, 2023 | 5.0000 | 5.6400 | 4.9800 | 5.5100 | 5.5100 | 264,300 |
| Jan 13, 2023 | 4.8000 | 5.2100 | 4.8000 | 5.1000 | 5.1000 | 163,900 |
| Jan 12, 2023 | 4.7300 | 4.8500 | 4.6200 | 4.8500 | 4.8500 | 109,500 |
| Jan 11, 2023 | 4.7900 | 4.8500 | 4.6500 | 4.7000 | 4.7000 | 95,600 |
| Jan 10, 2023 | 4.5400 | 4.7800 | 4.5350 | 4.7700 | 4.7700 | 120,700 |
| Jan 09, 2023 | 5.1100 | 5.1100 | 4.5700 | 4.6300 | 4.6300 | 175,300 |
| Jan 06, 2023 | 5.1200 | 5.2000 | 4.8000 | 5.0700 | 5.0700 | 192,700 |
| Jan 05, 2023 | 5.2800 | 5.6200 | 4.8200 | 5.1300 | 5.1300 | 361,700 |
| Jan 04, 2023 | 4.4600 | 5.3600 | 4.2800 | 5.0800 | 5.0800 | 534,600 |
| Jan 03, 2023 | 3.9200 | 4.1300 | 3.8100 | 4.0100 | 4.0100 | 237,700 |
| Dec 30, 2022 | 3.7600 | 3.9400 | 3.6900 | 3.9300 | 3.9300 | 207,300 |
| Dec 29, 2022 | 3.7200 | 3.9550 | 3.6390 | 3.8100 | 3.8100 | 205,300 |
| Dec 28, 2022 | 3.7900 | 3.8500 | 3.5450 | 3.6600 | 3.6600 | 235,200 |
| Dec 27, 2022 | 4.2200 | 4.3100 | 3.7600 | 3.8100 | 3.8100 | 405,800 |
| Dec 23, 2022 | 4.5300 | 4.5300 | 4.1200 | 4.2100 | 4.2100 | 154,700 |
| Dec 22, 2022 | 4.4600 | 4.5800 | 4.3000 | 4.5400 | 4.5400 | 374,800 |
| Dec 21, 2022 | 4.4600 | 4.6300 | 4.4100 | 4.5000 | 4.5000 | 133,100 |
| Dec 20, 2022 | 4.1600 | 4.4400 | 4.1500 | 4.4000 | 4.4000 | 228,800 |
| Dec 19, 2022 | 4.3000 | 4.3200 | 3.9700 | 4.1600 | 4.1600 | 297,500 |
| Dec 16, 2022 | 4.5100 | 4.5800 | 4.0400 | 4.3000 | 4.3000 | 358,400 |
| Dec 15, 2022 | 4.7500 | 4.8000 | 4.5000 | 4.5400 | 4.5400 | 142,000 |
| Dec 14, 2022 | 4.8400 | 5.0000 | 4.7000 | 4.8200 | 4.8200 | 169,800 |
| Dec 13, 2022 | 4.9100 | 5.0900 | 4.8100 | 4.8500 | 4.8500 | 175,400 |
| Dec 12, 2022 | 4.6500 | 4.8150 | 4.4200 | 4.6900 | 4.6900 | 138,100 |
| Dec 09, 2022 | 5.0900 | 5.0900 | 4.6350 | 4.6700 | 4.6700 | 117,700 |
| Dec 08, 2022 | 5.1400 | 5.2500 | 5.0200 | 5.1900 | 5.1900 | 83,100 |
| Dec 07, 2022 | 4.9300 | 5.2200 | 4.8400 | 5.1100 | 5.1100 | 119,500 |
| Dec 06, 2022 | 5.2500 | 5.2500 | 4.9500 | 5.0100 | 5.0100 | 116,800 |
| Dec 05, 2022 | 5.8800 | 5.8800 | 5.1000 | 5.2200 | 5.2200 | 137,300 |
| Dec 02, 2022 | 5.4400 | 6.2250 | 5.3700 | 5.9900 | 5.9900 | 483,600 |
| Dec 01, 2022 | 5.4000 | 5.6300 | 5.3000 | 5.5300 | 5.5300 | 128,700 |
| Nov 30, 2022 | 5.1800 | 5.3500 | 5.0100 | 5.3300 | 5.3300 | 208,100 |
| Nov 29, 2022 | 5.3800 | 5.6000 | 5.0200 | 5.1200 | 5.1200 | 123,200 |
| Nov 28, 2022 | 5.6400 | 5.9800 | 5.3200 | 5.4500 | 5.4500 | 105,900 |
| Nov 25, 2022 | 5.6800 | 5.8100 | 5.6500 | 5.7500 | 5.7500 | 31,600 |
| Nov 23, 2022 | 5.5700 | 5.7700 | 5.4000 | 5.6800 | 5.6800 | 109,900 |
| Nov 22, 2022 | 5.5800 | 5.7800 | 5.2000 | 5.6500 | 5.6500 | 135,000 |
| Nov 21, 2022 | 5.2800 | 5.7100 | 5.2300 | 5.5200 | 5.5200 | 186,600 |
| Nov 18, 2022 | 6.1500 | 6.3830 | 5.1300 | 5.2000 | 5.2000 | 189,500 |
| Nov 17, 2022 | 6.0100 | 6.1700 | 5.9100 | 6.0700 | 6.0700 | 144,500 |
| Nov 16, 2022 | 6.3200 | 6.3300 | 6.1000 | 6.1600 | 6.1600 | 215,200 |
| Nov 15, 2022 | 6.5100 | 6.7520 | 6.1200 | 6.3200 | 6.3200 | 223,500 |
| Nov 14, 2022 | 6.3800 | 6.5050 | 5.9950 | 6.3400 | 6.3400 | 181,000 |
| Nov 11, 2022 | 6.4100 | 6.6600 | 6.1300 | 6.4500 | 6.4500 | 213,900 |
| Nov 10, 2022 | 6.1300 | 6.5600 | 6.0700 | 6.4900 | 6.4900 | 139,200 |
| Nov 09, 2022 | 6.2300 | 6.2300 | 5.6700 | 5.7900 | 5.7900 | 111,500 |
| Nov 08, 2022 | 6.7900 | 6.7900 | 6.0800 | 6.2900 | 6.2900 | 202,100 |
| Nov 07, 2022 | 6.0000 | 6.6300 | 5.8990 | 6.4700 | 6.4700 | 316,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
