Generations Bancorp NY In... (GBNY)
15.90
-0.10 (-0.62%)
At close: Mar 27, 2025, 11:17 AM
GBNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 15.90 | 16.05 | 15.90 | 15.90 | 0.00 | 0.00% | 202 |
| Mar 26, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 0.00 | 0.00% | 1,700 |
| Mar 25, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 0.50 | 3.25% | 2,200 |
| Mar 24, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | -0.10 | -0.65% | 1,601 |
| Mar 21, 2025 | 15.48 | 15.50 | 15.45 | 15.50 | 0.00 | 0.00% | 3,200 |
| Mar 20, 2025 | 15.28 | 15.50 | 15.28 | 15.50 | 0.35 | 2.31% | 1,700 |
| Mar 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | -0.30 | -1.94% | 1,000 |
| Mar 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 15.11 | 15.45 | 15.11 | 15.45 | 0.34 | 2.25% | 500 |
| Mar 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | -0.06 | -0.40% | 400 |
| Mar 7, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 15.20 | 15.20 | 15.17 | 15.17 | -0.08 | -0.52% | 4,400 |
| Mar 5, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | -0.01 | -0.07% | 1,300 |
| Mar 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | -0.09 | -0.59% | 100 |
| Mar 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 0.00 | 0.00% | 10 |
| Feb 28, 2025 | 15.30 | 15.35 | 15.20 | 15.35 | 0.05 | 0.33% | 18,600 |
| Feb 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 15.50 | 15.50 | 15.11 | 15.30 | -0.04 | -0.26% | 17,600 |
| Feb 25, 2025 | 15.26 | 15.35 | 15.25 | 15.34 | 0.08 | 0.52% | 10,200 |
| Feb 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | -0.09 | -0.59% | 300 |
| Feb 21, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 0.05 | 0.33% | 200 |
| Feb 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 600 |
| Feb 19, 2025 | 15.31 | 15.31 | 15.30 | 15.30 | 0.05 | 0.33% | 200 |
| Feb 18, 2025 | 15.40 | 15.40 | 15.11 | 15.25 | -0.05 | -0.33% | 15,700 |
| Feb 14, 2025 | 15.40 | 15.40 | 15.25 | 15.30 | -0.10 | -0.65% | 9,200 |
| Feb 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 0.05 | 0.33% | 1,033 |
| Feb 12, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 0.10 | 0.66% | 235 |
| Feb 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 0.00% | 1,500 |
| Feb 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 0.00% | 1 |
| Feb 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.03 | 0.20% | 200 |
| Feb 6, 2025 | 15.15 | 15.22 | 15.15 | 15.22 | -0.02 | -0.13% | 428 |
| Feb 5, 2025 | 15.12 | 15.24 | 15.12 | 15.24 | 0.12 | 0.79% | 430 |
| Feb 4, 2025 | 15.14 | 15.14 | 15.12 | 15.12 | -0.03 | -0.20% | 738 |
| Feb 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 0.03 | 0.20% | 316 |
| Jan 31, 2025 | 15.11 | 15.12 | 15.10 | 15.12 | -0.13 | -0.85% | 5,700 |
| Jan 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.13 | 0.86% | 295 |
| Jan 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 15.11 | 15.14 | 15.10 | 15.12 | 0.00 | 0.00% | 4,702 |
| Jan 24, 2025 | 15.10 | 15.12 | 15.10 | 15.12 | 0.00 | 0.00% | 2,088 |
| Jan 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 0.04 | 0.27% | 500 |
| Jan 22, 2025 | 15.10 | 15.15 | 15.08 | 15.08 | -0.26 | -1.69% | 1,227 |
| Jan 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 0.29 | 1.93% | 434 |
| Jan 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | -0.30 | -1.95% | 300 |
| Jan 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 0.02 | 0.13% | 193 |