Generation Bio Co. (GBIO)
0.45
-0.01 (-1.29%)
At close: Mar 27, 2025, 3:59 PM
0.47
5.43%
After-hours: Mar 27, 2025, 07:52 PM EDT
GBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | -0.01 | -2.13% | 341,816 |
| Mar 25, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | -0.03 | -6.00% | 400,263 |
| Mar 24, 2025 | 0.50 | 0.55 | 0.49 | 0.50 | 0.00 | 0.00% | 479,796 |
| Mar 21, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | -0.02 | -3.85% | 861,472 |
| Mar 20, 2025 | 0.54 | 0.57 | 0.52 | 0.52 | -0.02 | -3.70% | 100,561 |
| Mar 19, 2025 | 0.58 | 0.59 | 0.53 | 0.54 | -0.02 | -3.57% | 276,100 |
| Mar 18, 2025 | 0.54 | 0.59 | 0.52 | 0.56 | 0.03 | 5.66% | 327,175 |
| Mar 17, 2025 | 0.47 | 0.57 | 0.47 | 0.53 | 0.05 | 10.42% | 1,014,402 |
| Mar 14, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | -0.03 | -5.88% | 944,770 |
| Mar 13, 2025 | 0.52 | 0.55 | 0.51 | 0.51 | -0.01 | -1.92% | 271,050 |
| Mar 12, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.01 | 1.96% | 335,750 |
| Mar 11, 2025 | 0.51 | 0.52 | 0.47 | 0.51 | 0.01 | 2.00% | 230,722 |
| Mar 10, 2025 | 0.52 | 0.53 | 0.48 | 0.50 | -0.03 | -5.66% | 291,938 |
| Mar 7, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.01 | 1.92% | 316,800 |
| Mar 6, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.00 | 0.00% | 829,800 |
| Mar 5, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | -0.01 | -1.89% | 277,589 |
| Mar 4, 2025 | 0.52 | 0.57 | 0.51 | 0.53 | -0.01 | -1.85% | 396,300 |
| Mar 3, 2025 | 0.58 | 0.62 | 0.53 | 0.54 | -0.04 | -6.90% | 598,006 |
| Feb 28, 2025 | 0.54 | 0.60 | 0.53 | 0.58 | 0.04 | 7.41% | 389,728 |
| Feb 27, 2025 | 0.56 | 0.59 | 0.54 | 0.54 | -0.02 | -3.57% | 477,729 |
| Feb 26, 2025 | 0.59 | 0.62 | 0.56 | 0.56 | -0.03 | -5.08% | 512,719 |
| Feb 25, 2025 | 0.62 | 0.64 | 0.58 | 0.59 | -0.01 | -1.67% | 307,000 |
| Feb 24, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | -0.01 | -1.64% | 189,300 |
| Feb 21, 2025 | 0.63 | 0.64 | 0.59 | 0.61 | -0.01 | -1.61% | 518,296 |
| Feb 20, 2025 | 0.69 | 0.72 | 0.61 | 0.62 | -0.04 | -6.06% | 588,374 |
| Feb 19, 2025 | 0.70 | 0.73 | 0.65 | 0.66 | -0.03 | -4.35% | 362,928 |
| Feb 18, 2025 | 0.69 | 0.75 | 0.66 | 0.69 | 0.01 | 1.47% | 228,090 |
| Feb 14, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | 0.00 | 0.00% | 335,202 |
| Feb 13, 2025 | 0.61 | 0.70 | 0.61 | 0.68 | 0.06 | 9.68% | 441,221 |
| Feb 12, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | -0.01 | -1.59% | 534,507 |
| Feb 11, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | -0.07 | -10.00% | 709,800 |
| Feb 10, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | -0.06 | -7.89% | 555,586 |
| Feb 7, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | -0.05 | -6.17% | 237,903 |
| Feb 6, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | -0.02 | -2.41% | 127,259 |
| Feb 5, 2025 | 0.78 | 0.84 | 0.78 | 0.83 | 0.05 | 6.41% | 522,300 |
| Feb 4, 2025 | 0.76 | 0.81 | 0.75 | 0.78 | 0.02 | 2.63% | 369,500 |
| Feb 3, 2025 | 0.76 | 0.81 | 0.72 | 0.76 | -0.02 | -2.56% | 485,427 |
| Jan 31, 2025 | 0.81 | 0.85 | 0.77 | 0.78 | -0.03 | -3.70% | 912,434 |
| Jan 30, 2025 | 0.86 | 0.87 | 0.80 | 0.81 | -0.05 | -5.81% | 612,231 |
| Jan 29, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | -0.03 | -3.37% | 241,830 |
| Jan 28, 2025 | 0.89 | 0.90 | 0.85 | 0.89 | 0.00 | 0.00% | 265,700 |
| Jan 27, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | -0.05 | -5.32% | 606,300 |
| Jan 24, 2025 | 0.96 | 1.00 | 0.93 | 0.94 | -0.02 | -2.08% | 418,238 |
| Jan 23, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.00 | 0.00% | 221,519 |
| Jan 22, 2025 | 0.99 | 1.02 | 0.94 | 0.96 | -0.03 | -3.03% | 383,506 |
| Jan 21, 2025 | 0.97 | 1.04 | 0.96 | 0.99 | 0.04 | 4.21% | 623,500 |
| Jan 17, 2025 | 0.96 | 1.02 | 0.94 | 0.95 | 0.00 | 0.00% | 937,700 |
| Jan 16, 2025 | 0.88 | 0.95 | 0.86 | 0.95 | 0.06 | 6.74% | 695,700 |
| Jan 15, 2025 | 0.99 | 1.00 | 0.88 | 0.89 | 0.01 | 1.14% | 1,592,633 |
| Jan 14, 2025 | 0.94 | 1.01 | 0.86 | 0.88 | -0.04 | -4.35% | 1,318,635 |