Generation Bio Co (GBIO) Historical Stock Data
2.89 ↓0.12 (-3.99%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBIO is up 0.25% a day on average. There have been 16 days where Generation Bio Co closed green and 14 days where GBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.91 | 3.01 | ↑$0.10 (3.44%) | 2.81 | 3.09 | 156.79K |
| 2024-04-24 | 3.22 | 2.99 | ↓$0.23 (-7.14%) | 2.98 | 3.22 | 114.49K |
| 2024-04-23 | 2.86 | 3.26 | ↑$0.40 (13.99%) | 2.83 | 3.40 | 213.93K |
| 2024-04-22 | 2.78 | 2.81 | ↑$0.03 (1.08%) | 2.75 | 2.94 | 154.96K |
| 2024-04-19 | 2.75 | 2.80 | ↑$0.05 (1.82%) | 2.70 | 2.84 | 251.98K |
| 2024-04-18 | 2.97 | 2.78 | ↓$0.19 (-6.40%) | 2.75 | 3.08 | 199.23K |
| 2024-04-17 | 3.12 | 2.98 | ↓$0.14 (-4.49%) | 2.85 | 3.15 | 221.19K |
| 2024-04-16 | 3.62 | 3.13 | ↓$0.49 (-13.54%) | 3.12 | 3.66 | 168.44K |
| 2024-04-15 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.42 | 3.72 | 262.14K |
| 2024-04-12 | 3.96 | 3.70 | ↓$0.26 (-6.57%) | 3.60 | 4.09 | 145.82K |
| 2024-04-11 | 3.71 | 4.00 | ↑$0.29 (7.82%) | 3.70 | 4.04 | 154.21K |
| 2024-04-10 | 3.98 | 3.71 | ↓$0.27 (-6.78%) | 3.64 | 4.00 | 145.81K |
| 2024-04-09 | 4.39 | 3.98 | ↓$0.41 (-9.34%) | 3.94 | 4.52 | 157.36K |
| 2024-04-08 | 4.05 | 4.35 | ↑$0.30 (7.41%) | 3.99 | 4.42 | 265.39K |
| 2024-04-05 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.88 | 4.13 | 287.94K |
| 2024-04-04 | 4.22 | 4.03 | ↓$0.19 (-4.50%) | 3.95 | 4.25 | 360.95K |
| 2024-04-03 | 4.03 | 4.12 | ↑$0.09 (2.23%) | 3.99 | 4.25 | 316.86K |
| 2024-04-02 | 4.17 | 4.11 | ↓$0.06 (-1.44%) | 3.91 | 4.23 | 261.17K |
| 2024-04-01 | 4.15 | 4.29 | ↑$0.14 (3.37%) | 4.00 | 4.65 | 468.17K |
| 2024-03-28 | 3.72 | 4.07 | ↑$0.35 (9.41%) | 3.72 | 4.29 | 442.41K |
| 2024-03-27 | 3.26 | 3.70 | ↑$0.44 (13.50%) | 3.23 | 3.73 | 335.42K |
| 2024-03-26 | 3.29 | 3.17 | ↓$0.12 (-3.65%) | 3.14 | 3.33 | 168.04K |
| 2024-03-25 | 3.33 | 3.21 | ↓$0.12 (-3.60%) | 3.15 | 3.40 | 135.97K |
| 2024-03-22 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.27 | 3.48 | 200K |
| 2024-03-21 | 3.24 | 3.34 | ↑$0.10 (3.09%) | 3.18 | 3.41 | 232.25K |
| 2024-03-20 | 2.98 | 3.22 | ↑$0.24 (8.05%) | 2.97 | 3.24 | 168.51K |
| 2024-03-19 | 2.96 | 2.97 | ↑$0.01 (0.34%) | 2.81 | 3.00 | 126.08K |
| 2024-03-18 | 3.11 | 2.96 | ↓$0.15 (-4.82%) | 2.95 | 3.11 | 139.57K |
| 2024-03-15 | 2.93 | 3.09 | ↑$0.16 (5.46%) | 2.86 | 3.12 | 480.74K |
| 2024-03-14 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.84 | 3.00 | 139.61K |
Create an account or log in to view more rows.
$GBIO whats the news????
$GBIO to the moon!
$GBIO Markets about as efficient as a retirement home
$GBIO C'mon
do a spike!!
$GBIO rip and dip today bulls
$GBIO Bull flag forming?
$GBIO volume is almost nonexistent
$GBIO Many many bears
$GBIO Futes looking great
$GBIO has just been halted from trading.