Generation Bio Co (GBIO) Historical Stock Data
5.29 ↓0.04 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBIO is down -0.53% a day on average. There have been 12 days where Generation Bio Co closed green and 18 days where GBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 5.55 | 5.29 | ↓$0.26 (-4.68%) | 5.25 | 5.55 | 41.75K |
| 2025-12-05 | 5.17 | 5.33 | ↑$0.16 (3.09%) | 5.17 | 5.43 | 21.43K |
| 2025-12-04 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.09 | 5.36 | 27.71K |
| 2025-12-03 | 5.07 | 5.23 | ↑$0.16 (3.16%) | 5.07 | 5.28 | 62.62K |
| 2025-12-02 | 5.09 | 5.11 | ↑$0.02 (0.39%) | 5.05 | 5.27 | 35.66K |
| 2025-12-01 | 5.29 | 5.05 | ↓$0.24 (-4.54%) | 5.05 | 5.38 | 12.54K |
| 2025-11-28 | 5.23 | 5.33 | ↑$0.10 (1.91%) | 5.23 | 5.40 | 7.66K |
| 2025-11-26 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.14 | 5.40 | 12.37K |
| 2025-11-25 | 5.27 | 5.25 | ↓$0.02 (-0.38%) | 5.16 | 5.35 | 55.52K |
| 2025-11-24 | 5.03 | 5.18 | ↑$0.15 (2.98%) | 5.00 | 5.31 | 58.26K |
| 2025-11-21 | 5.07 | 5.01 | ↓$0.06 (-1.10%) | 4.91 | 5.14 | 89.14K |
| 2025-11-20 | 5.25 | 5.01 | ↓$0.24 (-4.48%) | 5.00 | 5.35 | 93.20K |
| 2025-11-19 | 5.25 | 5.18 | ↓$0.07 (-1.33%) | 5.18 | 5.33 | 33.05K |
| 2025-11-18 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.20 | 5.40 | 44.29K |
| 2025-11-17 | 5.44 | 5.40 | ↓$0.04 (-0.74%) | 5.39 | 5.66 | 69.52K |
| 2025-11-14 | 5.63 | 5.42 | ↓$0.21 (-3.73%) | 5.30 | 5.68 | 19.78K |
| 2025-11-13 | 5.50 | 5.62 | ↑$0.12 (2.18%) | 5.50 | 5.89 | 166.95K |
| 2025-11-12 | 5.75 | 5.54 | ↓$0.21 (-3.65%) | 5.51 | 5.75 | 29.01K |
| 2025-11-11 | 5.50 | 5.77 | ↑$0.27 (4.91%) | 5.40 | 5.83 | 55.05K |
| 2025-11-10 | 5.16 | 5.47 | ↑$0.31 (6.01%) | 5.16 | 5.66 | 104.19K |
| 2025-11-07 | 5.03 | 5.11 | ↑$0.08 (1.59%) | 4.93 | 5.12 | 41.77K |
| 2025-11-06 | 5.25 | 5.02 | ↓$0.23 (-4.38%) | 4.99 | 5.26 | 142.50K |
| 2025-11-05 | 5.30 | 5.19 | ↓$0.11 (-2.08%) | 5.18 | 5.34 | 64.75K |
| 2025-11-04 | 5.18 | 5.25 | ↑$0.07 (1.35%) | 5.10 | 5.40 | 245.61K |
| 2025-11-03 | 5.44 | 5.27 | ↓$0.17 (-3.13%) | 5.15 | 5.50 | 173.43K |
| 2025-10-31 | 5.52 | 5.51 | ↓$0.01 (-0.16%) | 5.37 | 5.52 | 60.11K |
| 2025-10-30 | 5.53 | 5.50 | ↓$0.03 (-0.54%) | 5.36 | 5.64 | 28.22K |
| 2025-10-29 | 5.75 | 5.57 | ↓$0.18 (-3.13%) | 5.52 | 5.88 | 96.35K |
| 2025-10-28 | 5.99 | 5.80 | ↓$0.19 (-3.25%) | 5.77 | 6.00 | 63.65K |
| 2025-10-27 | 6.11 | 6.00 | ↓$0.11 (-1.80%) | 5.90 | 6.11 | 42.56K |
Create an account or log in to view more rows.
$GBIO To the moon!!
$GBIO Like if the Hedgies are fucked
$GBIO just waiting ….
$GBIO has just been halted from trading.
$GBIO HAVE A FANTASTIC WEEKEND FAM…
$GBIO it can go lower
$GBIO keep inchin
$GBIO only getting stronger
$GBIO shorters eat my shit
$GBIO Getting ready for market open.