Canada markets closed

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.5100+0.0900 (+2.63%)
At close: 04:00PM EDT
3.4400 -0.07 (-1.99%)
After hours: 04:46PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20242.86003.40002.82803.26003.2600213,900
Apr 22, 20242.78002.94002.75002.81002.8100155,000
Apr 19, 20242.75002.84002.70002.80002.8000252,000
Apr 18, 20242.97003.07502.75002.78002.7800199,200
Apr 17, 20243.12003.15002.85002.98002.9800221,200
Apr 16, 20243.62003.66003.12003.13003.1300168,400
Apr 15, 20243.67003.72003.41503.70003.7000262,100
Apr 12, 20243.96004.09003.60003.70003.7000145,800
Apr 11, 20243.71004.04003.70304.00004.0000154,400
Apr 10, 20243.98004.00003.64003.71003.7100145,800
Apr 09, 20244.39004.52003.94003.98003.9800157,400
Apr 08, 20244.05004.42003.99004.35004.3500265,400
Apr 05, 20244.00004.13003.88003.96003.9600287,900
Apr 04, 20244.22004.25003.95004.03004.0300361,000
Apr 03, 20244.03004.25003.99004.12004.1200316,900
Apr 02, 20244.17004.23003.90804.11004.1100261,700
Apr 01, 20244.15004.65004.00004.29004.2900468,200
Mar 28, 20243.72004.29003.72004.07004.0700442,500
Mar 27, 20243.26003.73003.23003.70003.7000335,400
Mar 26, 20243.29003.33003.14003.17003.1700168,000
Mar 25, 20243.33003.40003.15003.21003.2100136,000
Mar 22, 20243.33003.48003.26503.33003.3300200,000
Mar 21, 20243.24003.41003.17503.34003.3400232,300
Mar 20, 20242.98003.24002.97003.22003.2200168,500
Mar 19, 20242.96003.00002.81002.97002.9700126,100
Mar 18, 20243.11003.11002.94602.96002.9600139,600
Mar 15, 20242.93003.12002.86003.09003.0900480,600
Mar 14, 20243.00003.00002.83502.97002.9700139,600
Mar 13, 20243.10003.17702.90003.00003.0000296,600
Mar 12, 20243.21003.31503.05003.10003.1000417,000
Mar 11, 20243.51003.70503.14503.20003.2000448,700
Mar 08, 20243.01003.68003.01003.51003.5100516,900
Mar 07, 20242.70003.01002.63202.95002.9500217,200
Mar 06, 20242.92002.92002.68002.77002.7700183,500
Mar 05, 20242.71002.92002.70002.86002.8600255,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...