Dark

GBIO
Generation Bio Co. Common Stock
stock NASDAQ

At Close

Jul 18, 2025 3:59:46 PM EDT

0.4100USD-22.037%(-0.1149)4,595,611

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 18, 2025 9:28:30 AM EDT

0.4361USD-16.360%(-0.0853)1,038,786

After-hours

Jul 18, 2025 4:58:30 PM EDT

0.4100USD+0.861%(0.0000)27,912

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	0.4435	0.450000	0.380800	0.4063	-22.075%	4,595,611	0.000%
2025-07-17	0.5700	0.578400	0.502400	0.5214	-7.717%	1,930,025	-22.075%
2025-07-16	0.4400	0.589900	0.440000	0.5650	+32.629%	9,831,493	-28.088%
2025-07-15	0.4362	0.460000	0.406000	0.4260	-3.182%	1,084,538	-4.624%
2025-07-14	0.4000	0.449900	0.394001	0.4400	+13.872%	2,016,529	-7.659%
2025-07-11	0.3799	0.399500	0.374200	0.3864	+3.620%	1,130,203	+5.150%
2025-07-10	0.3774	0.380000	0.365000	0.3729	-1.453%	579,050	+8.957%
2025-07-09	0.3540	0.380000	0.350100	0.3784	+7.226%	1,081,842	+7.373%
2025-07-08	0.3300	0.355499	0.330000	0.3529	+6.939%	839,843	+15.132%
2025-07-07	0.3310	0.342600	0.322300	0.3300	-3.790%	508,617	+23.121%
2025-07-03	0.3357	0.357400	0.330200	0.3430	+1.509%	676,584	+18.455%
2025-07-02	0.3200	0.352100	0.320000	0.3379	+5.594%	696,318	+20.243%
2025-07-01	0.3161	0.336100	0.311100	0.3200	-0.031%	863,939	+26.969%
2025-06-30	0.3262	0.346300	0.315000	0.3201	+6.558%	4,113,421	+26.929%
2025-06-27	0.3700	0.370000	0.300400	0.3004	-15.404%	7,387,076	+35.253%
2025-06-26	0.3630	0.366535	0.352500	0.3551	-2.632%	376,744	+14.418%
2025-06-25	0.3609	0.379900	0.354000	0.3647	-1.512%	601,726	+11.407%
2025-06-24	0.3614	0.375000	0.361100	0.3703	+2.890%	534,798	+9.722%
2025-06-23	0.3700	0.384500	0.352100	0.3599	-5.289%	390,089	+12.892%
2025-06-20	0.3832	0.389800	0.357500	0.3800	+5.556%	526,067	+6.921%
2025-06-18	0.3800	0.388999	0.352100	0.3600	-5.759%	1,112,554	+12.861%
2025-06-17	0.3994	0.409900	0.380500	0.3820	-4.020%	289,846	+6.361%
2025-06-16	0.3800	0.398700	0.370100	0.3980	+7.830%	356,333	+2.085%
2025-06-13	0.3809	0.390000	0.367500	0.3691	-3.629%	334,829	+10.079%
2025-06-12	0.3978	0.408400	0.376000	0.3830	-2.046%	362,654	+6.084%
2025-06-11	0.4324	0.432400	0.390500	0.3910	-8.022%	438,296	+3.913%
2025-06-10	0.4100	0.445300	0.410000	0.4251	+6.809%	687,092	-4.422%
2025-06-09	0.4200	0.420300	0.392000	0.3980	-8.716%	782,494	+2.085%
2025-06-06	0.3842	0.442000	0.362200	0.4360	+19.256%	1,703,647	-6.812%
2025-06-05	0.3811	0.387300	0.361200	0.3656	-5.627%	678,052	+11.132%
2025-06-04	0.4042	0.408300	0.380000	0.3874	-2.859%	554,265	+4.879%
2025-06-03	0.3850	0.414800	0.371600	0.3988	+3.719%	521,554	+1.881%
2025-06-02	0.3810	0.400000	0.380000	0.3845	+1.666%	802,753	+5.670%
2025-05-30	0.3879	0.389800	0.365710	0.3782	-2.576%	308,572	+7.430%
2025-05-29	0.3691	0.405050	0.369000	0.3882	+5.892%	686,102	+4.663%
2025-05-28	0.3750	0.389900	0.366600	0.3666	-1.106%	169,729	+10.829%
2025-05-27	0.3800	0.381200	0.367000	0.3707	+0.162%	376,700	+9.603%
2025-05-23	0.3779	0.380000	0.365200	0.3701	-2.580%	295,665	+9.781%
2025-05-22	0.3930	0.406000	0.377700	0.3799	-3.383%	176,414	+6.949%
2025-05-21	0.4019	0.407000	0.380000	0.3932	-2.165%	267,500	+3.332%
2025-05-20	0.3900	0.406700	0.390000	0.4019	+0.025%	190,128	+1.095%
2025-05-19	0.3900	0.406000	0.375000	0.4018	+5.376%	470,565	+1.120%
2025-05-16	0.3740	0.384700	0.362000	0.3813	+1.518%	353,173	+6.557%
2025-05-15	0.3828	0.382800	0.367400	0.3756	-1.881%	202,229	+8.174%
2025-05-14	0.3990	0.399000	0.371400	0.3828	-2.521%	820,003	+6.139%
2025-05-13	0.3900	0.397300	0.376010	0.3927	+0.589%	310,955	+3.463%
2025-05-12	0.3800	0.418400	0.370100	0.3904	+8.444%	902,475	+4.073%
2025-05-09	0.3800	0.395800	0.350100	0.3600	+0.056%	763,068	+12.861%
2025-05-08	0.4000	0.407900	0.356000	0.3598	-7.767%	1,200,434	+12.924%
2025-05-07	0.3881	0.395200	0.374400	0.3901	+4.221%	998,982	+4.153%
2025-05-06	0.4268	0.432300	0.363700	0.3743	-8.417%	574,479	+8.549%
2025-05-05	0.4200	0.448999	0.400200	0.4087	-6.240%	260,943	-0.587%
2025-05-02	0.4470	0.454000	0.431700	0.4359	-0.932%	219,308	-6.791%
2025-05-01	0.4331	0.449500	0.420000	0.4400	+1.593%	290,985	-7.659%
2025-04-30	0.4140	0.436000	0.400100	0.4331	+2.533%	350,472	-6.188%
2025-04-29	0.4374	0.439900	0.417000	0.4224	-2.086%	171,977	-3.812%
2025-04-28	0.4255	0.435100	0.422100	0.4314	+1.007%	216,147	-5.818%
2025-04-25	0.4177	0.440000	0.410000	0.4271	+1.545%	316,250	-4.870%
2025-04-24	0.4338	0.440000	0.414000	0.4206	-6.616%	408,532	-3.400%
2025-04-23	0.4100	0.459200	0.409900	0.4504	+9.988%	647,356	-9.791%
2025-04-22	0.4200	0.422900	0.394000	0.4095	-1.799%	426,657	-0.781%
2025-04-21	0.3921	0.460000	0.381800	0.4170	+6.350%	1,009,986	-2.566%
2025-04-17	0.3410	0.396600	0.340600	0.3921	+13.030%	402,701	+3.622%
2025-04-16	0.3600	0.370000	0.334900	0.3469	-5.682%	386,224	+17.123%
2025-04-15	0.3728	0.397900	0.353700	0.3678	-1.658%	512,291	+10.468%
2025-04-14	0.3900	0.400000	0.366000	0.3740	-3.434%	658,947	+8.636%
2025-04-11	0.3510	0.387300	0.336400	0.3873	+10.974%	324,845	+4.906%
2025-04-10	0.4000	0.400000	0.333100	0.3490	-6.309%	472,191	+16.418%
2025-04-09	0.3200	0.385100	0.316000	0.3725	+14.969%	945,940	+9.074%
2025-04-08	0.3942	0.399600	0.320500	0.3240	-13.692%	484,282	+25.401%
2025-04-07	0.3650	0.401700	0.346200	0.3754	+0.779%	522,069	+8.231%
2025-04-04	0.3856	0.399500	0.363000	0.3725	-6.289%	820,881	+9.074%
2025-04-03	0.3700	0.414100	0.360000	0.3975	+7.374%	733,020	+2.214%
2025-04-02	0.3700	0.384436	0.356000	0.3702	+0.570%	944,232	+9.751%
2025-04-01	0.4300	0.433200	0.362200	0.3681	-9.111%	793,231	+10.378%
2025-03-31	0.4275	0.440000	0.401300	0.4050	-5.330%	366,201	+0.321%
2025-03-28	0.4500	0.462600	0.412211	0.4278	-6.369%	558,833	-5.026%
2025-03-27	0.4654	0.495000	0.441100	0.4569	+0.219%	180,088	-11.075%
2025-03-26	0.4800	0.488000	0.450500	0.4559	-3.676%	339,890	-10.880%
2025-03-25	0.4827	0.499000	0.463400	0.4733	-4.500%	399,453	-14.156%
2025-03-24	0.5031	0.549700	0.487200	0.4956	-1.491%	476,955	-18.019%
2025-03-21	0.5048	0.511700	0.474850	0.5031	-2.500%	857,632	-19.241%
2025-03-20	0.5430	0.575000	0.516000	0.5160	-5.042%	100,286	-21.260%
2025-03-19	0.5800	0.586600	0.530800	0.5434	-2.982%	275,541	-25.230%
2025-03-18	0.5353	0.591300	0.520400	0.5601	+5.679%	323,448	-27.459%
2025-03-17	0.4704	0.567400	0.470400	0.5300	+10.417%	1,011,693	-23.340%
2025-03-14	0.5100	0.524400	0.480000	0.4800	-6.250%	942,693	-15.354%
2025-03-13	0.5223	0.546900	0.512000	0.5120	-2.476%	265,650	-20.645%
2025-03-12	0.5156	0.538900	0.500100	0.5250	+3.367%	334,397	-22.610%
2025-03-11	0.5100	0.519000	0.472100	0.5079	+2.606%	229,392	-20.004%
2025-03-10	0.5241	0.530000	0.483750	0.4950	-7.042%	290,214	-17.919%
2025-03-07	0.5110	0.536101	0.510000	0.5325	+1.914%	316,459	-23.700%
2025-03-06	0.5117	0.543900	0.495100	0.5225	+0.481%	828,355	-22.239%
2025-03-05	0.5200	0.545000	0.515000	0.5200	-1.422%	276,055	-21.865%
2025-03-04	0.5196	0.573600	0.510000	0.5275	-1.787%	395,164	-22.976%
2025-03-03	0.5768	0.622900	0.532800	0.5371	-7.397%	595,752	-24.353%
2025-02-28	0.5374	0.603950	0.530100	0.5800	+8.411%	388,498	-29.948%
2025-02-27	0.5600	0.587700	0.535000	0.5350	-4.923%	475,904	-24.056%
2025-02-26	0.5900	0.619200	0.561000	0.5627	-4.303%	511,942	-27.795%
2025-02-25	0.6200	0.638400	0.585000	0.5880	-2.649%	302,747	-30.901%
2025-02-24	0.6124	0.634800	0.595000	0.6040	-1.016%	186,484	-32.732%
2025-02-21	0.6300	0.639200	0.585400	0.6102	-0.780%	515,084	-33.415%
2025-02-20	0.6900	0.720000	0.611800	0.6150	-6.350%	587,953	-33.935%
2025-02-19	0.7000	0.734600	0.653300	0.6567	-5.443%	339,346	-38.130%
2025-02-18	0.6900	0.751600	0.658200	0.6945	+2.132%	224,192	-41.497%
2025-02-14	0.6963	0.729999	0.660800	0.6800	0.000%	331,831	-40.250%
2025-02-13	0.6110	0.703100	0.610000	0.6800	+9.855%	440,697	-40.250%
2025-02-12	0.6366	0.655500	0.602800	0.6190	-1.746%	534,507	-34.362%
2025-02-11	0.6800	0.684600	0.622000	0.6300	-10.000%	708,671	-35.508%
2025-02-10	0.7560	0.760100	0.690000	0.7000	-7.834%	554,848	-41.957%
2025-02-07	0.8200	0.820000	0.750000	0.7595	-5.734%	235,778	-46.504%
2025-02-06	0.8300	0.840300	0.800100	0.8057	-3.173%	126,117	-49.572%
2025-02-05	0.7800	0.842500	0.780000	0.8321	+6.597%	521,635	-51.172%
2025-02-04	0.7640	0.805300	0.746300	0.7806	+2.711%	367,933	-47.950%
2025-02-03	0.7600	0.808500	0.720500	0.7600	-2.074%	482,583	-46.539%
2025-01-31	0.8128	0.849999	0.772400	0.7761	-4.515%	893,083	-47.648%
2025-01-30	0.8596	0.865700	0.803200	0.8128	-5.444%	611,473	-50.012%
2025-01-29	0.8802	0.902100	0.850000	0.8596	-3.253%	239,281	-52.734%
2025-01-28	0.8855	0.902999	0.851000	0.8885	-0.101%	263,028	-54.271%
2025-01-27	0.9100	0.925200	0.874900	0.8894	-5.131%	603,910	-54.318%
2025-01-24	0.9650	0.996000	0.926000	0.9375	-2.678%	417,739	-56.661%
2025-01-23	0.9450	0.993500	0.945000	0.9633	+0.795%	218,171	-57.822%
2025-01-22	0.9880	1.020000	0.940000	0.9557	-3.455%	381,857	-57.487%
2025-01-21	0.9689	1.040000	0.960000	0.9899	+4.420%	621,551	-58.955%
2025-01-17	0.9570	1.015400	0.935100	0.9480	+0.180%	933,680	-57.141%
2025-01-16	0.8826	0.952500	0.863000	0.9463	+6.565%	692,331	-57.064%
2025-01-15	0.9900	1.000000	0.875600	0.8880	+0.909%	1,591,764	-54.245%
2025-01-14	0.9445	1.007000	0.857000	0.8800	-4.348%	1,315,618	-53.830%
2025-01-13	0.9255	1.009200	0.905500	0.9200	-0.594%	355,218	-55.837%
2025-01-10	0.9100	0.989100	0.850100	0.9255	+1.692%	612,083	-56.099%
2025-01-08	1.0600	1.062300	0.897600	0.9101	-12.490%	875,282	-55.357%
2025-01-07	1.1400	1.190000	1.040000	1.0400	-8.772%	429,864	-60.933%
2025-01-06	1.1800	1.240000	1.140000	1.1400	-0.870%	1,183,842	-64.360%
2025-01-03	1.1100	1.180000	1.090000	1.1500	+3.604%	401,159	-64.670%
2025-01-02	1.0600	1.200000	1.020000	1.1100	+4.717%	761,183	-63.396%
2024-12-31	1.0800	1.127400	1.000000	1.0600	0.000%	412,323	-61.670%
2024-12-30	1.0700	1.090000	1.002500	1.0600	-0.935%	217,139	-61.670%
2024-12-27	1.1000	1.110000	1.060000	1.0700	-3.604%	347,822	-62.028%
2024-12-26	1.0600	1.120000	1.040000	1.1100	+3.738%	263,222	-63.396%
2024-12-24	1.0900	1.100000	1.030000	1.0700	-2.727%	207,188	-62.028%
2024-12-23	1.2100	1.249900	1.080000	1.1000	-7.563%	344,613	-63.064%
2024-12-20	1.0600	1.210000	1.060000	1.1900	+10.185%	702,517	-65.857%
2024-12-19	1.0500	1.105000	1.000000	1.0800	+5.882%	218,153	-62.380%
2024-12-18	1.0900	1.110000	0.750000	1.0200	-6.422%	2,915,570	-60.167%
2024-12-17	1.1300	1.175000	1.050000	1.0900	-6.034%	342,101	-62.725%
2024-12-16	1.1500	1.220000	1.120000	1.1600	0.000%	131,712	-64.974%
2024-12-13	1.2200	1.300000	1.110000	1.1600	-2.521%	469,643	-64.974%
2024-12-12	1.2800	1.290000	1.190000	1.1900	-6.299%	356,842	-65.857%
2024-12-11	1.2800	1.290000	1.240000	1.2700	-0.781%	154,443	-68.008%
2024-12-10	1.3000	1.310000	1.195000	1.2800	+0.787%	320,321	-68.258%
2024-12-09	1.3000	1.380000	1.250000	1.2700	-2.308%	275,634	-68.008%
2024-12-06	1.3000	1.340000	1.240000	1.3000	+1.563%	342,701	-68.746%
2024-12-05	1.3300	1.340000	1.255000	1.2800	-5.882%	339,411	-68.258%
2024-12-04	1.3700	1.420000	1.310000	1.3600	-0.730%	225,026	-70.125%
2024-12-03	1.4100	1.458500	1.350500	1.3700	-3.521%	401,018	-70.343%
2024-12-02	1.5300	1.530000	1.390000	1.4200	-6.579%	201,771	-71.387%
2024-11-29	1.4700	1.540000	1.434800	1.5200	+6.294%	75,439	-73.270%
2024-11-27	1.4600	1.540000	1.420000	1.4300	-0.694%	95,980	-71.587%
2024-11-26	1.4000	1.480000	1.370000	1.4400	+2.857%	75,494	-71.785%
2024-11-25	1.4200	1.560000	1.400000	1.4000	+2.190%	137,271	-70.979%
2024-11-22	1.3200	1.480000	1.292000	1.3700	+3.788%	327,491	-70.343%
2024-11-21	1.3800	1.380000	1.240000	1.3200	-2.222%	185,618	-69.220%
2024-11-20	1.3700	1.460000	1.290000	1.3500	-2.878%	182,399	-69.904%
2024-11-19	1.4100	1.470000	1.370000	1.3900	-2.797%	103,036	-70.770%
2024-11-18	1.6100	1.679200	1.410000	1.4300	-7.143%	134,560	-71.587%
2024-11-15	1.7100	1.804500	1.540000	1.5400	-8.333%	217,115	-73.617%
2024-11-14	1.8600	1.860000	1.660000	1.6800	-8.197%	196,059	-75.815%
2024-11-13	2.1100	2.110000	1.800000	1.8300	-10.732%	249,174	-77.798%
2024-11-12	2.1800	2.210000	2.020000	2.0500	-5.963%	221,327	-80.180%
2024-11-11	2.3600	2.380000	2.160100	2.1800	-3.540%	210,289	-81.362%
2024-11-08	2.3900	2.520000	2.230000	2.2600	-5.042%	183,027	-82.022%
2024-11-07	2.5400	2.570000	2.380000	2.3800	-0.833%	216,051	-82.929%
2024-11-06	2.4000	2.510000	2.310000	2.4000	+9.589%	398,190	-83.071%
2024-11-05	2.1400	2.310000	2.140000	2.1900	+1.389%	165,077	-81.447%
2024-11-04	2.1700	2.320000	2.150000	2.1600	-2.262%	126,864	-81.190%
2024-11-01	2.2200	2.330000	2.180000	2.2100	+1.376%	69,461	-81.615%
2024-10-31	2.3600	2.360000	2.180000	2.1800	-7.234%	89,512	-81.362%
2024-10-30	2.3600	2.450000	2.350000	2.3500	-1.674%	78,828	-82.711%
2024-10-29	2.3000	2.410000	2.240000	2.3900	+2.137%	96,352	-83.000%
2024-10-28	2.1900	2.350000	2.140000	2.3400	+9.346%	69,709	-82.637%
2024-10-25	2.2000	2.280000	2.080000	2.1400	-1.382%	77,816	-81.014%
2024-10-24	2.2400	2.292000	2.170000	2.1700	-2.252%	69,943	-81.276%
2024-10-23	2.2600	2.324900	2.200000	2.2200	-4.721%	84,817	-81.698%
2024-10-22	2.2600	2.339900	2.240000	2.3300	+4.018%	45,220	-82.562%
2024-10-21	2.3000	2.315000	2.220000	2.2400	-0.885%	86,108	-81.862%
2024-10-18	2.2900	2.335000	2.250000	2.2600	-2.165%	107,307	-82.022%
2024-10-17	2.3500	2.420000	2.290000	2.3100	-6.098%	73,202	-82.411%
2024-10-16	2.4100	2.540000	2.410000	2.4600	+1.653%	108,771	-83.484%
2024-10-15	2.4300	2.509600	2.280000	2.4200	-1.224%	50,061	-83.211%
2024-10-14	2.3600	2.480000	2.330600	2.4500	+2.510%	62,270	-83.416%
2024-10-11	2.2600	2.410000	2.260000	2.3900	+6.222%	99,191	-83.000%
2024-10-10	2.3300	2.390000	2.240000	2.2500	-6.250%	108,713	-81.942%
2024-10-09	2.3100	2.450000	2.310000	2.4000	+3.448%	49,107	-83.071%
2024-10-08	2.3300	2.456729	2.300000	2.3200	+0.433%	56,990	-82.487%
2024-10-07	2.4800	2.503600	2.260000	2.3100	-6.855%	80,276	-82.411%
2024-10-04	2.3900	2.510000	2.369900	2.4800	+4.202%	86,512	-83.617%
2024-10-03	2.4400	2.620000	2.350000	2.3800	-5.179%	172,222	-82.929%
2024-10-02	2.3200	2.740000	2.310000	2.5100	+6.356%	301,737	-83.813%
2024-10-01	2.4700	2.490000	2.300000	2.3600	-4.453%	98,177	-82.784%
2024-09-30	2.3900	2.540000	2.320000	2.4700	+1.646%	123,074	-83.551%
2024-09-27	2.3900	2.539900	2.301000	2.4300	+4.741%	150,650	-83.280%
2024-09-26	2.5500	2.650000	2.300000	2.3200	-8.661%	87,473	-82.487%
2024-09-25	2.6600	2.660000	2.510000	2.5400	-3.422%	45,976	-84.004%
2024-09-24	2.8600	2.910000	2.610000	2.6300	-7.394%	77,816	-84.551%
2024-09-23	2.8400	2.900000	2.730000	2.8400	+2.158%	108,245	-85.694%
2024-09-20	2.7400	2.880000	2.350000	2.7800	-2.797%	348,302	-85.385%
2024-09-19	2.7200	2.870000	2.670000	2.8600	+10.425%	65,123	-85.794%
2024-09-18	2.6400	2.745000	2.560000	2.5900	-1.894%	62,301	-84.313%
2024-09-17	2.5000	2.699900	2.440000	2.6400	+6.024%	261,651	-84.610%
2024-09-16	2.6000	2.620000	2.440000	2.4900	-4.231%	62,937	-83.683%
2024-09-13	2.5900	2.630000	2.410000	2.6000	+2.767%	67,137	-84.373%
2024-09-12	2.4800	2.590000	2.460000	2.5300	+3.689%	39,967	-83.941%
2024-09-11	2.4700	2.470000	2.350000	2.4400	-2.008%	39,978	-83.348%
2024-09-10	2.1800	2.490000	2.160000	2.4900	+14.747%	92,058	-83.683%
2024-09-09	2.1900	2.300000	2.130000	2.1700	-0.459%	57,637	-81.276%
2024-09-06	2.3200	2.325000	2.160000	2.1800	-6.034%	77,598	-81.362%
2024-09-05	2.3600	2.490000	2.280000	2.3200	-0.429%	40,894	-82.487%
2024-09-04	2.4200	2.470000	2.260100	2.3300	-4.508%	592,300	-82.562%
2024-09-03	2.6200	2.620000	2.340000	2.4400	-7.576%	80,294	-83.348%
2024-08-30	2.7000	2.730000	2.490000	2.6400	-1.493%	53,879	-84.610%
2024-08-29	2.6000	2.940000	2.530000	2.6800	+5.098%	90,638	-84.840%
2024-08-28	2.6000	2.705000	2.530000	2.5500	-3.409%	52,787	-84.067%
2024-08-27	2.7500	2.760000	2.590000	2.6400	-4.693%	50,790	-84.610%
2024-08-26	2.6500	2.850000	2.530000	2.7700	+4.528%	74,412	-85.332%
2024-08-23	2.5000	2.730000	2.450000	2.6500	+5.159%	132,727	-84.668%
2024-08-22	2.4700	2.575000	2.470000	2.5200	-2.703%	57,233	-83.877%
2024-08-21	2.6100	2.730000	2.500000	2.5900	+1.172%	66,343	-84.313%
2024-08-20	2.6400	2.688600	2.530000	2.5600	-4.120%	41,310	-84.129%
2024-08-19	2.5500	2.748700	2.530000	2.6700	+6.800%	53,563	-84.783%
2024-08-16	2.6300	2.630000	2.420000	2.5000	-5.303%	39,092	-83.748%
2024-08-15	2.4600	2.730000	2.410000	2.6400	+13.305%	71,266	-84.610%
2024-08-14	2.5500	2.554600	2.310000	2.3300	-7.905%	59,786	-82.562%
2024-08-13	2.3700	2.540000	2.345000	2.5300	+7.660%	38,638	-83.941%
2024-08-12	2.3900	2.459900	2.280000	2.3500	0.000%	63,688	-82.711%
2024-08-09	2.4200	2.435000	2.240000	2.3500	-2.083%	99,492	-82.711%
2024-08-08	2.3500	2.659900	2.330000	2.4000	+8.108%	54,021	-83.071%
2024-08-07	2.4800	2.500000	2.209000	2.2200	-9.388%	70,682	-81.698%
2024-08-06	2.4000	2.560000	2.260000	2.4500	+7.456%	83,000	-83.416%
2024-08-05	2.7000	2.755000	2.240000	2.2800	-23.232%	246,685	-82.180%
2024-08-02	2.9100	3.150000	2.910000	2.9700	-6.013%	98,462	-86.320%
2024-08-01	3.4349	3.434900	2.990000	3.1600	-5.389%	253,354	-87.142%
2024-07-31	3.2700	3.430000	3.180000	3.3400	+3.086%	90,240	-87.835%
2024-07-30	3.1300	3.250000	3.080000	3.2400	+4.180%	56,018	-87.460%
2024-07-29	3.4900	3.580000	3.070000	3.1100	-11.396%	72,506	-86.936%
2024-07-26	3.5400	3.650000	3.320000	3.5100	+2.632%	66,553	-88.425%
2024-07-25	3.1100	3.530000	3.110000	3.4200	+11.401%	100,110	-88.120%
2024-07-24	3.1100	3.210000	3.040000	3.0700	-2.540%	122,495	-86.765%
2024-07-23	2.9300	3.270000	2.910000	3.1500	+7.509%	114,255	-87.102%
2024-07-22	2.8700	3.010000	2.750000	2.9300	+1.736%	55,994	-86.133%
2024-07-19	2.8400	3.020000	2.830000	2.8800	+2.128%	59,333	-85.892%
2024-07-18	3.0200	3.200000	2.780000	2.8200	-7.237%	90,645	-85.592%
2024-07-17	3.1100	3.330000	2.890000	3.0400	-4.702%	100,883	-86.635%
2024-07-16	2.9000	3.240000	2.880000	3.1900	+8.874%	125,978	-87.263%
2024-07-15	2.7600	2.970000	2.700000	2.9300	+7.326%	99,801	-86.133%
2024-07-12	2.8800	2.980000	2.575000	2.7300	-2.500%	128,323	-85.117%
2024-07-11	2.4500	2.860000	2.330000	2.8000	+20.172%	110,486	-85.489%
2024-07-10	2.4000	2.440000	2.310000	2.3300	-2.101%	51,995	-82.562%
2024-07-09	2.3500	2.430000	2.350000	2.3800	+1.277%	63,782	-82.929%
2024-07-08	2.1700	2.410000	2.160000	2.3500	+8.796%	149,680	-82.711%
2024-07-05	2.4400	2.500000	2.080000	2.1600	-11.475%	180,705	-81.190%
2024-07-03	2.3500	2.490000	2.335000	2.4400	+4.274%	184,791	-83.348%
2024-07-02	2.5500	2.605000	2.320000	2.3400	-8.949%	105,579	-82.637%
2024-07-01	2.7400	2.740000	2.560000	2.5700	-8.865%	118,630	-84.191%
2024-06-28	2.8800	2.880700	2.740000	2.8200	-1.053%	803,334	-85.592%
2024-06-27	2.8300	2.900000	2.700000	2.8500	+1.786%	89,447	-85.744%
2024-06-26	2.7800	2.830000	2.710000	2.8000	-1.060%	119,834	-85.489%
2024-06-25	2.7900	2.870000	2.730000	2.8300	+1.434%	68,671	-85.643%
2024-06-24	2.7400	2.870000	2.680000	2.7900	+1.455%	140,998	-85.437%
2024-06-21	2.6300	2.770000	2.630000	2.7500	+4.167%	200,858	-85.225%
2024-06-20	2.6500	2.785000	2.520000	2.6400	-2.222%	231,476	-84.610%
2024-06-18	2.9600	2.965000	2.680000	2.7000	-7.534%	157,510	-84.952%
2024-06-17	2.7400	2.970000	2.630000	2.9200	+6.569%	157,420	-86.086%
2024-06-14	3.3500	3.419900	2.720000	2.7400	-19.883%	169,984	-85.172%
2024-06-13	3.2900	3.500000	3.290000	3.4200	+3.636%	113,090	-88.120%
2024-06-12	3.2600	3.410000	3.145000	3.3000	+5.769%	115,753	-87.688%
2024-06-11	2.9700	3.210000	2.905000	3.1200	+4.348%	83,803	-86.978%
2024-06-10	3.1800	3.210000	2.920000	2.9900	-8.282%	130,476	-86.411%
2024-06-07	3.2600	3.350000	3.211600	3.2600	-1.807%	123,954	-87.537%
2024-06-06	3.2800	3.460000	3.280000	3.3200	+0.912%	108,056	-87.762%
2024-06-05	3.1600	3.305000	3.160000	3.2900	+5.449%	94,230	-87.650%
2024-06-04	3.0500	3.190000	3.030000	3.1200	+1.961%	79,187	-86.978%
2024-06-03	3.2500	3.270000	2.950000	3.0600	-3.774%	84,694	-86.722%
2024-05-31	3.3000	3.430000	3.150000	3.1800	-2.154%	82,716	-87.223%
2024-05-30	3.1100	3.320000	3.060000	3.2500	+6.557%	171,882	-87.498%
2024-05-29	3.0000	3.130000	2.910000	3.0500	-0.651%	108,802	-86.679%
2024-05-28	3.1400	3.177500	2.920000	3.0700	0.000%	158,721	-86.765%
2024-05-24	3.1600	3.270000	3.030000	3.0700	-1.917%	77,457	-86.765%
2024-05-23	3.4000	3.440000	3.100000	3.1300	-7.122%	130,592	-87.019%
2024-05-22	3.3300	3.390000	3.190000	3.3700	-0.590%	132,569	-87.944%
2024-05-21	3.5300	3.643900	3.310000	3.3900	-3.966%	114,467	-88.015%
2024-05-20	3.7200	3.820000	3.470000	3.5300	-3.552%	112,895	-88.490%
2024-05-17	3.8000	3.919900	3.590000	3.6600	-2.918%	89,300	-88.899%
2024-05-16	3.7000	3.980000	3.661200	3.7700	-0.528%	116,325	-89.223%
2024-05-15	3.7000	4.340000	3.660000	3.7900	+7.062%	286,254	-89.280%
2024-05-14	3.7700	3.770000	3.270000	3.5400	+24.648%	380,243	-88.523%
2024-05-13	3.0700	3.110000	2.830000	2.8400	-5.017%	260,686	-85.694%
2024-05-10	3.2900	3.290000	2.990000	2.9900	-8.282%	116,721	-86.411%
2024-05-09	3.1400	3.300000	3.090000	3.2600	+5.161%	108,393	-87.537%
2024-05-08	3.1500	3.330500	3.030000	3.1000	-2.516%	56,045	-86.894%
2024-05-07	3.3500	3.536200	3.170000	3.1800	-5.075%	146,158	-87.223%
2024-05-06	3.1800	3.360000	2.950000	3.3500	+5.678%	169,166	-87.872%
2024-05-03	3.2800	3.360000	3.170000	3.1700	+1.929%	62,206	-87.183%
2024-05-02	2.9900	3.130000	2.920000	3.1100	+6.873%	407,360	-86.936%
2024-05-01	2.8400	3.026300	2.840000	2.9100	+2.827%	184,803	-86.038%
2024-04-30	2.8300	3.139900	2.830000	2.8300	-0.702%	123,181	-85.643%
2024-04-29	2.9000	3.050000	2.850000	2.8500	-1.724%	807,790	-85.744%
2024-04-26	3.0600	3.110000	2.850000	2.9000	-3.654%	90,414	-85.990%
2024-04-25	2.9100	3.090000	2.810000	3.0100	+0.669%	150,674	-86.502%
2024-04-24	3.2200	3.224000	2.980000	2.9900	-8.282%	113,149	-86.411%
2024-04-23	2.8600	3.400000	2.827500	3.2600	+16.014%	213,517	-87.537%
2024-04-22	2.7800	2.940000	2.750000	2.8100	+0.357%	152,401	-85.541%
2024-04-19	2.7500	2.840000	2.700000	2.8000	+0.719%	225,315	-85.489%
2024-04-18	2.9700	3.075000	2.750000	2.7800	-6.711%	194,508	-85.385%
2024-04-17	3.1200	3.150000	2.850000	2.9800	-4.792%	221,193	-86.366%
2024-04-16	3.6200	3.660000	3.120000	3.1300	-15.405%	168,442	-87.019%
2024-04-15	3.6700	3.720000	3.415000	3.7000	0.000%	205,379	-89.019%
2024-04-12	3.9600	4.090000	3.600000	3.7000	-7.500%	145,883	-89.019%
2024-04-11	3.7100	4.040000	3.702500	4.0000	+7.817%	154,382	-89.843%
2024-04-10	3.9800	4.000000	3.640000	3.7100	-6.784%	145,809	-89.049%
2024-04-09	4.3900	4.520000	3.940000	3.9800	-8.506%	157,416	-89.791%
2024-04-08	4.0500	4.420000	3.990000	4.3500	+9.848%	265,390	-90.660%
2024-04-05	4.0000	4.130000	3.880000	3.9600	-1.737%	287,942	-89.740%
2024-04-04	4.2200	4.250000	3.950000	4.0300	-2.184%	360,951	-89.918%
2024-04-03	4.0300	4.250000	3.990100	4.1200	+0.243%	316,862	-90.138%
2024-04-02	4.1700	4.230000	3.908400	4.1100	-4.196%	261,719	-90.114%
2024-04-01	4.1500	4.650000	4.000000	4.2900	+5.405%	468,172	-90.529%
2024-03-28	3.7200	4.290000	3.720000	4.0700	+10.000%	442,530	-90.017%
2024-03-27	3.2600	3.730000	3.230000	3.7000	+16.719%	335,417	-89.019%
2024-03-26	3.2900	3.330000	3.140000	3.1700	-1.246%	168,044	-87.183%
2024-03-25	3.3300	3.400000	3.150000	3.2100	-3.604%	135,965	-87.343%
2024-03-22	3.3300	3.480000	3.265000	3.3300	-0.299%	200,004	-87.799%
2024-03-21	3.2400	3.409900	3.175000	3.3400	+3.727%	232,250	-87.835%
2024-03-20	2.9800	3.240000	2.970000	3.2200	+8.418%	168,505	-87.382%
2024-03-19	2.9600	3.000000	2.810000	2.9700	+0.338%	126,082	-86.320%
2024-03-18	3.1100	3.110000	2.946300	2.9600	-4.207%	139,573	-86.274%
2024-03-15	2.9300	3.120000	2.860000	3.0900	+4.040%	480,735	-86.851%
2024-03-14	3.0000	3.000000	2.835000	2.9700	-1.000%	139,632	-86.320%
2024-03-13	3.1000	3.176500	2.900000	3.0000	-3.226%	296,701	-86.457%
2024-03-12	3.2100	3.315000	3.050100	3.1000	-3.125%	416,994	-86.894%
2024-03-11	3.5100	3.705000	3.145000	3.2000	-8.832%	448,810	-87.303%
2024-03-08	3.0100	3.680000	3.010000	3.5100	+18.983%	516,962	-88.425%
2024-03-07	2.7000	3.010000	2.631700	2.9500	+6.498%	217,243	-86.227%
2024-03-06	2.9200	2.920000	2.680000	2.7700	-3.147%	183,482	-85.332%
2024-03-05	2.7100	2.920000	2.700000	2.8600	+3.623%	255,737	-85.794%
2024-03-04	2.6800	2.830000	2.680000	2.7600	+5.344%	340,031	-85.279%
2024-03-01	2.5300	2.680000	2.440000	2.6200	+4.382%	336,832	-84.492%
2024-02-29	2.6000	2.709700	2.475800	2.5100	-2.335%	285,949	-83.813%
2024-02-28	2.3200	2.590000	2.320000	2.5700	+8.898%	234,979	-84.191%
2024-02-27	2.2500	2.430000	2.232500	2.3600	+6.787%	266,711	-82.784%
2024-02-26	2.1500	2.280000	2.030100	2.2100	+4.739%	223,480	-81.615%
2024-02-23	2.0900	2.140000	2.070100	2.1100	+0.476%	208,201	-80.744%
2024-02-22	2.1100	2.135000	1.995000	2.1000	+3.448%	179,868	-80.652%
2024-02-21	2.0000	2.090000	1.940000	2.0300	+3.046%	210,021	-79.985%
2024-02-20	2.0700	2.090000	1.950000	1.9700	-7.728%	276,312	-79.376%
2024-02-16	2.0600	2.150000	2.060000	2.1350	+3.140%	198,291	-80.970%
2024-02-15	2.0000	2.130000	1.990000	2.0700	+5.612%	194,174	-80.372%
2024-02-14	1.9700	1.979900	1.900000	1.9600	+2.083%	173,944	-79.270%
2024-02-13	2.0100	2.010000	1.860000	1.9200	-7.246%	330,257	-78.839%
2024-02-12	1.9800	2.160000	1.980000	2.0700	+2.985%	235,176	-80.372%
2024-02-09	1.9600	2.080000	1.950000	2.0100	+4.687%	176,491	-79.786%
2024-02-08	1.8900	1.960000	1.880000	1.9200	+2.674%	329,503	-78.839%
2024-02-07	1.9200	1.970000	1.850000	1.8700	-4.103%	165,139	-78.273%
2024-02-06	1.8500	2.000000	1.820000	1.9500	+5.405%	154,756	-79.164%
2024-02-05	1.8700	1.870000	1.810000	1.8500	+0.543%	162,857	-78.038%
2024-02-02	1.9000	1.920000	1.830000	1.8400	-5.155%	123,863	-77.918%
2024-02-01	1.8900	2.030000	1.830000	1.9400	+3.191%	217,966	-79.057%
2024-01-31	1.9000	2.060000	1.857500	1.8800	-1.053%	204,066	-78.388%
2024-01-30	1.9000	1.925000	1.820000	1.9000	0.000%	343,708	-78.616%
2024-01-29	1.7800	1.960000	1.750000	1.9000	+6.742%	224,363	-78.616%
2024-01-26	1.8200	1.863800	1.750000	1.7800	-1.111%	100,030	-77.174%

.dark-mode .GWSZyN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWSZyN{ color: #333333; background-color: white; border: 2px solid #333333; }GBIOGeneration Bio Co. Common Stockstock NASDAQ

GBIO
Generation Bio Co. Common Stock
stock NASDAQ