U.S. markets closed

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.06-1.14 (-4.19%)
At close: 4:00PM EDT

26.00 -0.06 (-0.23%)
After hours: 6:03PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202127.0927.2025.4126.0626.06871,668
Apr 09, 202128.9429.0727.1027.2027.20690,600
Apr 08, 202128.5929.2627.7928.6428.64489,400
Apr 07, 202128.4029.4028.0228.5528.55429,100
Apr 06, 202130.7330.8828.5828.6928.69277,000
Apr 05, 202129.9231.1929.2331.0931.09453,800
Apr 01, 202129.2829.5327.8129.3829.38482,200
Mar 31, 202126.9028.7326.8028.4628.46382,000
Mar 30, 202126.8528.0326.2326.5926.59410,200
Mar 29, 202128.5928.9626.7726.8426.84841,700
Mar 26, 202130.2030.4027.2228.6828.68375,000
Mar 25, 202129.2130.8127.6630.0030.00540,700
Mar 24, 202132.8334.2429.7229.8129.81480,600
Mar 23, 202134.9334.9332.2332.6032.60705,100
Mar 22, 202134.5936.1233.4034.9334.93451,500
Mar 19, 202134.7635.5133.0034.1034.105,021,000
Mar 18, 202134.0235.0033.1833.5033.50410,300
Mar 17, 202133.3634.6932.8334.4034.40471,400
Mar 16, 202135.2135.9432.5034.0434.04481,000
Mar 15, 202134.7836.6934.1535.1235.12326,400
Mar 12, 202135.0735.3633.6934.7534.75156,000
Mar 11, 202135.9436.3734.6235.0435.04262,600
Mar 10, 202135.7135.7933.7835.3035.30317,200
Mar 09, 202132.5236.3732.2535.1335.13299,000
Mar 08, 202132.5535.4931.8032.0332.03373,400
Mar 05, 202135.5835.7729.1732.7532.75570,000
Mar 04, 202139.9340.5833.1934.6334.63561,700
Mar 03, 202138.3141.8637.6239.9339.93304,500
Mar 02, 202139.8341.0137.6538.2938.29312,200
Mar 01, 202135.8240.9235.6740.2040.20513,100
Feb 26, 202134.0735.6732.2434.9234.92399,900
Feb 25, 202137.0839.4134.2234.4834.48497,500
Feb 24, 202135.7538.4435.0037.8137.81364,300
Feb 23, 202136.0036.6333.0234.4834.48367,600
Feb 22, 202135.5538.5335.0137.1837.18386,900
Feb 19, 202133.5736.1932.6535.9935.99389,000
Feb 18, 202132.8233.4930.1232.6832.68221,000
Feb 17, 202132.2233.6830.3131.7931.79314,600
Feb 16, 202133.5433.7531.8632.1732.17329,400
Feb 12, 202135.2536.0732.9633.1233.12260,100
Feb 11, 202135.7936.1434.6935.2135.21218,100
Feb 10, 202133.3636.0033.2235.4835.48398,200
Feb 09, 202133.9534.1732.6432.9332.93248,600
Feb 08, 202133.9334.6332.3734.5034.50587,900
Feb 05, 202131.0834.0029.4932.8732.87464,100
Feb 04, 202131.2531.9730.0330.7230.72206,600
Feb 03, 202130.1031.6729.5830.7330.73221,800
Feb 02, 202128.5533.6228.2230.0230.02865,200
Feb 01, 202126.5928.0025.6927.8827.88298,700
Jan 29, 202126.2127.0125.5526.3326.33485,400
Jan 28, 202126.5927.9425.0726.0026.00697,300
Jan 27, 202127.9728.8526.0026.1326.13342,800
Jan 26, 202131.9832.5128.0028.5028.50628,800
Jan 25, 202130.2031.7429.3931.6431.64446,500
Jan 22, 202130.3730.8029.2030.2530.25413,700
Jan 21, 202132.3033.3530.5230.6130.61500,500
Jan 20, 202133.4034.1530.4632.0732.07667,800
Jan 19, 202132.1734.4532.0433.1033.10578,200
Jan 15, 202134.9935.4831.7032.1732.17843,400
Jan 14, 202130.0035.2129.4334.8834.88940,000
Jan 13, 202128.6129.5827.3028.9028.90715,800
Jan 12, 202127.2530.2427.2528.6028.602,556,900
Jan 11, 202127.6129.0026.4626.9226.922,297,000
Jan 08, 202126.5028.3625.6027.9327.931,514,000
Jan 07, 202126.3927.4925.0926.4426.445,295,000
Jan 06, 202125.0225.5622.7924.7424.74870,700
Jan 05, 202129.0229.8224.2024.9024.90600,300
Jan 04, 202128.7530.7026.8030.0830.081,843,000
Dec 31, 202030.8630.8628.2328.3528.35214,000
Dec 30, 202032.9533.8130.1930.8630.86211,200
Dec 29, 202034.3034.4331.2832.9332.93111,000
Dec 28, 202034.7635.4533.8434.2734.27153,100
Dec 24, 202035.4135.4933.1734.2334.23145,200
Dec 23, 202034.0035.3031.3935.2635.26209,800
Dec 22, 202032.4935.2332.1233.5233.52149,000
Dec 21, 202031.0032.4129.0431.9031.90409,200
Dec 18, 202032.6034.1231.4931.5131.511,455,400
Dec 17, 202032.3033.0730.7032.4932.49217,800
Dec 16, 202035.1035.1131.1732.0632.06319,500
Dec 15, 202035.8436.0033.6134.6734.67238,600
Dec 14, 202036.7338.1134.7336.5036.50256,500
Dec 11, 202037.2037.4935.5435.5435.54253,100
Dec 10, 202038.5039.0236.5837.3337.33354,000
Dec 09, 202042.2643.8935.7539.0739.07920,100
Dec 08, 202048.2350.0045.0648.8548.85104,200
Dec 07, 202047.6149.1747.0048.2448.24143,600
Dec 04, 202050.0050.9946.7347.0847.08158,600
Dec 03, 202052.4753.5048.6550.6250.62111,700
Dec 02, 202047.9355.7247.1751.6151.61336,100
Dec 01, 202048.9849.5945.8848.4248.42170,100
Nov 30, 202043.2848.3941.3748.2248.22384,100
Nov 27, 202039.8143.5239.8143.2643.2660,000
Nov 25, 202038.3840.1537.3939.7439.7483,900
Nov 24, 202035.1838.0035.1637.7937.7998,000
Nov 23, 202034.5835.4633.1335.2835.2861,000
Nov 20, 202031.6135.1731.4234.1334.1375,600
Nov 19, 202033.3333.7530.6232.0432.04131,700
Nov 18, 202036.7337.0032.1433.3033.30149,400
Nov 17, 202032.7536.4432.2736.1336.13150,400
Nov 16, 202032.5433.5432.1533.0733.07133,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...