Canada markets closed

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1100+0.0100 (+0.48%)
At close: 04:00PM EST
2.2100 +0.10 (+4.74%)
After hours: 08:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20242.09002.14002.07002.11002.1100208,200
Feb 22, 20242.11002.13501.99502.10002.1000179,800
Feb 21, 20242.00002.09001.94002.03002.0300210,000
Feb 20, 20242.07002.09001.95001.97001.9700276,300
Feb 16, 20242.06002.15002.06002.13502.1350198,300
Feb 15, 20242.00002.13001.99002.07002.0700194,200
Feb 14, 20241.97001.98001.90001.96001.9600173,900
Feb 13, 20242.01002.01001.86001.92001.9200330,200
Feb 12, 20241.98002.16001.98002.07002.0700235,200
Feb 09, 20241.96002.08001.95002.01002.0100176,500
Feb 08, 20241.89001.96001.88001.92001.9200329,400
Feb 07, 20241.92001.97001.85001.87001.8700165,000
Feb 06, 20241.85002.00001.82001.95001.9500154,700
Feb 05, 20241.87001.87001.81001.85001.8500162,900
Feb 02, 20241.90001.92001.83001.84001.8400123,800
Feb 01, 20241.89002.03001.83001.94001.9400217,900
Jan 31, 20241.90002.06001.85801.88001.8800204,000
Jan 30, 20241.90001.92501.82001.90001.9000343,700
Jan 29, 20241.78001.96001.75001.90001.9000224,400
Jan 26, 20241.82001.86401.75001.78001.7800100,000
Jan 25, 20241.84001.84001.73001.80001.8000145,200
Jan 24, 20241.89001.92001.77001.80001.8000288,300
Jan 23, 20241.83001.90001.77001.86001.8600298,400
Jan 22, 20241.73001.84001.71001.78001.7800206,800
Jan 19, 20241.78001.78001.67001.73001.7300143,200
Jan 18, 20241.81001.82001.66001.76001.7600275,000
Jan 17, 20241.80001.80001.71001.79001.7900267,000
Jan 16, 20241.81001.92001.78001.80001.8000524,500
Jan 12, 20242.08002.14001.89001.91001.9100283,500
Jan 11, 20242.23002.24002.01002.04002.0400426,100
Jan 10, 20241.96002.25001.92002.22002.2200529,300
Jan 09, 20241.93002.00001.87001.95501.9550509,700
Jan 08, 20241.93002.03001.83501.96001.9600199,400
Jan 05, 20241.88002.02001.79001.94001.9400421,100
Jan 04, 20241.86002.03001.85001.90001.9000478,900
Jan 03, 20241.86001.99001.79501.87001.8700451,900
Jan 02, 20241.62001.95001.62001.86001.8600885,400
Dec 29, 20231.80001.83001.64001.65001.65001,084,100
Dec 28, 20231.85001.89001.78001.82001.8200485,300
Dec 27, 20231.86001.88801.76001.83001.8300455,200
Dec 26, 20231.93001.97001.82501.85001.8500756,700
Dec 22, 20231.83002.11001.78001.91001.91001,707,600
Dec 21, 20231.75001.86001.74001.84001.8400409,900
Dec 20, 20231.90001.97001.67501.70001.7000568,200
Dec 19, 20231.92001.95001.83001.89001.8900261,900
Dec 18, 20231.99002.02001.89001.91001.9100458,700
Dec 15, 20232.05002.12001.99002.00002.0000791,300
Dec 14, 20232.10002.19001.96002.03002.0300428,300
Dec 13, 20231.80002.03001.75002.03002.0300478,000
Dec 12, 20231.88001.95001.78001.80001.80001,206,300
Dec 11, 20231.69001.82001.58001.78001.78001,261,500
Dec 08, 20231.77001.93001.60001.71001.7100687,000
Dec 07, 20231.67001.78001.59001.77001.7700669,900
Dec 06, 20231.43001.67001.41001.66001.66001,132,900
Dec 05, 20231.46001.49001.28001.33001.3300606,400
Dec 04, 20231.34001.58001.34001.51001.51001,047,200
Dec 01, 20231.13001.56001.13001.39001.39003,107,500
Nov 30, 20231.22001.22001.13001.13001.1300283,500
Nov 29, 20231.12001.19001.12001.16001.1600435,600
Nov 28, 20231.17001.17501.10001.12001.1200309,500
Nov 27, 20231.23001.23001.13001.16001.1600354,100
Nov 24, 20231.20001.24001.18501.21001.2100284,900
Nov 22, 20231.16001.18001.11001.15001.1500615,800
Nov 21, 20231.26001.26001.15001.15001.1500431,700
Nov 20, 20231.19001.31001.16501.26001.2600585,400
Nov 17, 20231.13001.15001.10001.13501.1350324,400
Nov 16, 20231.18001.21001.06001.12001.1200608,200
Nov 15, 20231.24001.34001.18001.18001.1800510,700
Nov 14, 20231.24001.28001.22001.26001.26001,711,800
Nov 13, 20231.11001.23001.10001.17001.1700415,000
Nov 10, 20231.14001.18001.05001.15001.15002,238,400
Nov 09, 20231.15001.18001.02001.04001.0400748,100
Nov 08, 20231.25001.28001.10001.17001.17001,134,600
Nov 07, 20231.22001.27001.14001.22001.2200777,800
Nov 06, 20231.32001.37001.14001.16001.1600561,700
Nov 03, 20231.03001.42000.99001.32001.32002,579,600
Nov 02, 20230.96001.07000.96001.00001.0000791,900
Nov 01, 20230.93500.98500.91000.97500.9750514,500
Oct 31, 20230.92900.96300.92000.93800.93801,766,500
Oct 30, 20230.89400.98400.89400.95800.9580493,700
Oct 27, 20230.94500.95800.89300.91400.9140464,600
Oct 26, 20230.95000.97000.88500.95800.95801,149,500
Oct 25, 20230.97000.97000.86000.93800.93801,841,500
Oct 24, 20230.93001.00000.92600.93800.93801,693,400
Oct 23, 20231.10001.17000.92000.92100.92101,800,300
Oct 20, 20231.36001.37001.09001.12001.12003,373,800
Oct 19, 20232.35002.37201.17001.20001.20001,558,800
Oct 18, 20233.16003.16002.30502.41002.41003,080,900
Oct 17, 20233.19003.32503.08003.11003.1100122,900
Oct 16, 20233.10003.41003.06003.25003.2500365,100
Oct 13, 20233.26003.46003.20003.24003.2400168,800
Oct 12, 20233.31003.34003.18003.27003.2700188,100
Oct 11, 20233.35003.48003.22003.25003.2500123,900
Oct 10, 20233.28003.59003.19003.35003.3500210,200
Oct 09, 20233.16003.41003.04603.27003.2700186,500
Oct 06, 20233.35003.36003.15003.21003.2100141,300
Oct 05, 20233.16003.45503.15003.33003.3300174,900
Oct 04, 20233.21003.27603.10003.19003.190074,200
Oct 03, 20233.25003.32003.15503.21503.215088,800
Oct 02, 20233.68003.91003.15003.21003.2100184,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...