Australia markets close in 2 hours 48 minutes

Generation Bio Co. (GBIO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9100+0.0800 (+2.83%)
At close: 04:00PM EDT
2.9100 0.00 (0.00%)
After hours: 05:10PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.84003.02602.84002.91002.9100185,600
30 Apr 20242.83003.14002.83002.83002.8300126,100
29 Apr 20242.90003.05002.85002.85002.8500808,800
26 Apr 20243.06003.11002.85002.90002.900092,100
25 Apr 20242.91003.09002.81003.01003.0100156,800
24 Apr 20243.22003.22402.98002.99002.9900114,500
23 Apr 20242.86003.40002.82803.26003.2600213,900
22 Apr 20242.78002.94002.75002.81002.8100155,000
19 Apr 20242.75002.84002.70002.80002.8000252,000
18 Apr 20242.97003.07502.75002.78002.7800199,200
17 Apr 20243.12003.15002.85002.98002.9800221,200
16 Apr 20243.62003.66003.12003.13003.1300168,400
15 Apr 20243.67003.72003.41503.70003.7000262,100
12 Apr 20243.96004.09003.60003.70003.7000145,800
11 Apr 20243.71004.04003.70304.00004.0000154,400
10 Apr 20243.98004.00003.64003.71003.7100145,800
09 Apr 20244.39004.52003.94003.98003.9800157,400
08 Apr 20244.05004.42003.99004.35004.3500265,400
05 Apr 20244.00004.13003.88003.96003.9600287,900
04 Apr 20244.22004.25003.95004.03004.0300361,000
03 Apr 20244.03004.25003.99004.12004.1200316,900
02 Apr 20244.17004.23003.90804.11004.1100261,700
01 Apr 20244.15004.65004.00004.29004.2900468,200
28 Mar 20243.72004.29003.72004.07004.0700442,500
27 Mar 20243.26003.73003.23003.70003.7000335,400
26 Mar 20243.29003.33003.14003.17003.1700168,000
25 Mar 20243.33003.40003.15003.21003.2100136,000
22 Mar 20243.33003.48003.26503.33003.3300200,000
21 Mar 20243.24003.41003.17503.34003.3400232,300
20 Mar 20242.98003.24002.97003.22003.2200168,500
19 Mar 20242.96003.00002.81002.97002.9700126,100
18 Mar 20243.11003.11002.94602.96002.9600139,600
15 Mar 20242.93003.12002.86003.09003.0900480,600
14 Mar 20243.00003.00002.83502.97002.9700139,600
13 Mar 20243.10003.17702.90003.00003.0000296,600
12 Mar 20243.21003.31503.05003.10003.1000417,000
11 Mar 20243.51003.70503.14503.20003.2000448,700
08 Mar 20243.01003.68003.01003.51003.5100516,900
07 Mar 20242.70003.01002.63202.95002.9500217,200
06 Mar 20242.92002.92002.68002.77002.7700183,500
05 Mar 20242.71002.92002.70002.86002.8600255,700
04 Mar 20242.68002.83002.68002.76002.7600340,000
01 Mar 20242.53002.68002.44002.62002.6200336,800
29 Feb 20242.60002.71002.47602.51002.5100285,900
28 Feb 20242.32002.59002.32002.57002.5700235,000
27 Feb 20242.25002.43002.23302.36002.3600266,500
26 Feb 20242.15002.28002.03002.21002.2100223,500
23 Feb 20242.09002.14002.07002.11002.1100208,200
22 Feb 20242.11002.13501.99502.10002.1000179,800
21 Feb 20242.00002.09001.94002.03002.0300210,000
20 Feb 20242.07002.09001.95001.97001.9700276,300
16 Feb 20242.06002.15002.06002.13502.1350198,300
15 Feb 20242.00002.13001.99002.07002.0700194,200
14 Feb 20241.97001.98001.90001.96001.9600173,900
13 Feb 20242.01002.01001.86001.92001.9200330,200
12 Feb 20241.98002.16001.98002.07002.0700235,200
09 Feb 20241.96002.08001.95002.01002.0100176,500
08 Feb 20241.89001.96001.88001.92001.9200329,400
07 Feb 20241.92001.97001.85001.87001.8700165,000
06 Feb 20241.85002.00001.82001.95001.9500154,700
05 Feb 20241.87001.87001.81001.85001.8500162,900
02 Feb 20241.90001.92001.83001.84001.8400123,800
01 Feb 20241.89002.03001.83001.94001.9400217,900
31 Jan 20241.90002.06001.85801.88001.8800204,000
30 Jan 20241.90001.92501.82001.90001.9000343,700
29 Jan 20241.78001.96001.75001.90001.9000224,400
26 Jan 20241.82001.86401.75001.78001.7800100,000
25 Jan 20241.84001.84001.73001.80001.8000145,200
24 Jan 20241.89001.92001.77001.80001.8000288,300
23 Jan 20241.83001.90001.77001.86001.8600298,400
22 Jan 20241.73001.84001.71001.78001.7800206,800
19 Jan 20241.78001.78001.67001.73001.7300143,200
18 Jan 20241.81001.82001.66001.76001.7600275,000
17 Jan 20241.80001.80001.71001.79001.7900267,000
16 Jan 20241.81001.92001.78001.80001.8000524,500
12 Jan 20242.08002.14001.89001.91001.9100283,500
11 Jan 20242.23002.24002.01002.04002.0400426,100
10 Jan 20241.96002.25001.92002.22002.2200529,300
09 Jan 20241.93002.00001.87001.95501.9550509,700
08 Jan 20241.93002.03001.83501.96001.9600199,400
05 Jan 20241.88002.02001.79001.94001.9400421,100
04 Jan 20241.86002.03001.85001.90001.9000478,900
03 Jan 20241.86001.99001.79501.87001.8700451,900
02 Jan 20241.62001.95001.62001.86001.8600885,400
29 Dec 20231.80001.83001.64001.65001.65001,084,100
28 Dec 20231.85001.89001.78001.82001.8200485,300
27 Dec 20231.86001.88801.76001.83001.8300455,200
26 Dec 20231.93001.97001.82501.85001.8500756,700
22 Dec 20231.83002.11001.78001.91001.91001,707,600
21 Dec 20231.75001.86001.74001.84001.8400409,900
20 Dec 20231.90001.97001.67501.70001.7000568,200
19 Dec 20231.92001.95001.83001.89001.8900261,900
18 Dec 20231.99002.02001.89001.91001.9100458,700
15 Dec 20232.05002.12001.99002.00002.0000791,300
14 Dec 20232.10002.19001.96002.03002.0300428,300
13 Dec 20231.80002.03001.75002.03002.0300478,000
12 Dec 20231.88001.95001.78001.80001.80001,206,300
11 Dec 20231.69001.82001.58001.78001.78001,261,500
08 Dec 20231.77001.93001.60001.71001.7100687,000
07 Dec 20231.67001.78001.59001.77001.7700669,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...