Generation Bio Co (GBIO) Historical Stock Data

3.51 ↑0.09 (2.63%)

As of July 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GBIO is up 0.34% a day on average. There have been 17 days where Generation Bio Co closed green and 13 days where GBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	3.54	3.51	↓$0.03 (-0.85%)	3.32	3.65	70.73K
2024-07-25	3.11	3.42	↑$0.31 (9.97%)	3.11	3.53	111.40K
2024-07-24	3.11	3.07	↓$0.04 (-1.29%)	3.04	3.21	127.90K
2024-07-23	2.93	3.15	↑$0.22 (7.51%)	2.91	3.27	121.02K
2024-07-22	2.87	2.93	↑$0.06 (2.09%)	2.75	3.01	62.39K
2024-07-19	2.84	2.88	↑$0.04 (1.41%)	2.83	3.02	60.86K
2024-07-18	3.02	2.82	↓$0.20 (-6.62%)	2.78	3.20	95.52K
2024-07-17	3.11	3.04	↓$0.07 (-2.25%)	2.89	3.33	113.97K
2024-07-16	2.90	3.19	↑$0.29 (10.00%)	2.88	3.24	133.45K
2024-07-15	2.76	2.93	↑$0.17 (6.16%)	2.70	2.97	106.02K
2024-07-12	2.88	2.73	↓$0.15 (-5.21%)	2.58	2.98	133.42K
2024-07-11	2.45	2.80	↑$0.35 (14.29%)	2.33	2.86	119.61K
2024-07-10	2.40	2.33	↓$0.07 (-2.92%)	2.31	2.44	53.34K
2024-07-09	2.35	2.38	↑$0.03 (1.28%)	2.35	2.43	64.13K
2024-07-08	2.17	2.35	↑$0.18 (8.29%)	2.16	2.41	157.30K
2024-07-05	2.44	2.16	↓$0.28 (-11.48%)	2.08	2.50	180.71K
2024-07-03	2.35	2.44	↑$0.09 (3.83%)	2.34	2.49	184.79K
2024-07-02	2.55	2.34	↓$0.21 (-8.24%)	2.32	2.61	106.66K
2024-07-01	2.74	2.57	↓$0.17 (-6.20%)	2.56	2.74	121.56K
2024-06-28	2.88	2.82	↓$0.06 (-2.08%)	2.74	2.88	812.47K
2024-06-27	2.83	2.85	↑$0.02 (0.71%)	2.70	2.90	89.91K
2024-06-26	2.78	2.80	↑$0.02 (0.72%)	2.71	2.83	127.73K
2024-06-25	2.79	2.83	↑$0.04 (1.43%)	2.73	2.87	69.44K
2024-06-24	2.74	2.79	↑$0.05 (1.82%)	2.68	2.87	141.72K
2024-06-21	2.63	2.75	↑$0.12 (4.56%)	2.63	2.77	222.44K
2024-06-20	2.65	2.64	↓$0.01 (-0.38%)	2.52	2.79	232K
2024-06-18	2.96	2.70	↓$0.26 (-8.78%)	2.68	2.97	159.77K
2024-06-17	2.74	2.92	↑$0.18 (6.57%)	2.63	2.97	157.42K
2024-06-14	3.35	2.74	↓$0.61 (-18.21%)	2.72	3.42	169.88K
2024-06-13	3.29	3.42	↑$0.13 (3.95%)	3.29	3.50	114.29K