Dark

GBIO
Generation Bio Co. Common Stock
stock NASDAQ

Inactive

Feb 6, 2026

5.34USD-6.969%(-0.40)551,924

Pre-market

0.00USD-100.000%(-5.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	5.7000	5.7050	5.3400	5.3400	-6.969%	551,924	0.000%
2026-02-05	5.5400	5.7700	5.5400	5.7400	+2.135%	97,435	-6.969%
2026-02-04	5.7000	5.7000	5.4700	5.6200	-1.404%	180,619	-4.982%
2026-02-03	5.6400	5.7300	5.5100	5.7000	+1.064%	114,901	-6.316%
2026-02-02	5.6000	5.6600	5.4400	5.6400	+0.894%	142,777	-5.319%
2026-01-30	5.5700	5.6400	5.5700	5.5900	-0.357%	74,427	-4.472%
2026-01-29	5.5300	5.6450	5.5300	5.6100	+0.538%	59,390	-4.813%
2026-01-28	5.6500	5.6500	5.5000	5.5800	-1.587%	69,226	-4.301%
2026-01-27	5.6700	5.6800	5.6100	5.6700	-0.176%	77,080	-5.820%
2026-01-26	5.6400	5.6800	5.6200	5.6800	-0.088%	94,788	-5.986%
2026-01-23	5.6400	5.7000	5.6000	5.6850	-0.088%	64,420	-6.069%
2026-01-22	5.4800	5.7200	5.4600	5.6900	+4.212%	411,465	-6.151%
2026-01-21	5.5700	5.6000	5.4100	5.4600	-2.326%	233,077	-2.198%
2026-01-20	5.5700	5.6300	5.5700	5.5900	-0.534%	111,223	-4.472%
2026-01-16	5.6100	5.6600	5.6000	5.6200	-0.355%	98,827	-4.982%
2026-01-15	5.6200	5.7000	5.6000	5.6400	-0.177%	63,602	-5.319%
2026-01-14	5.6400	5.7000	5.5800	5.6500	+0.355%	30,395	-5.487%
2026-01-13	5.6900	5.6900	5.5700	5.6300	0.000%	51,832	-5.151%
2026-01-12	5.5400	5.7000	5.5400	5.6300	+2.737%	78,198	-5.151%
2026-01-09	5.5000	5.5699	5.4200	5.4800	-0.544%	60,532	-2.555%
2026-01-08	5.5099	5.5100	5.3600	5.5100	+0.731%	42,957	-3.085%
2026-01-07	5.4300	5.5300	5.3500	5.4700	+1.673%	43,173	-2.377%
2026-01-06	5.3500	5.4000	5.3100	5.3800	-0.370%	55,027	-0.743%
2026-01-05	5.4200	5.4500	5.3400	5.4000	-0.826%	52,499	-1.111%
2026-01-02	5.6100	5.6200	5.4000	5.4450	-4.137%	133,760	-1.928%
2025-12-31	5.5400	5.7700	5.5001	5.6800	+1.610%	46,790	-5.986%
2025-12-30	5.5900	5.6400	5.3950	5.5900	-0.887%	60,912	-4.472%
2025-12-29	5.5600	5.6400	5.4000	5.6400	+0.714%	61,421	-5.319%
2025-12-26	5.5600	5.6900	5.4000	5.6000	+0.719%	77,138	-4.643%
2025-12-24	5.4900	5.6400	5.4600	5.5600	+1.645%	20,109	-3.957%
2025-12-23	5.4500	5.5300	5.4500	5.4700	-0.364%	33,357	-2.377%
2025-12-22	5.5400	5.7000	5.4250	5.4900	-0.903%	54,642	-2.732%
2025-12-19	5.3600	5.5500	5.3600	5.5400	+1.651%	128,292	-3.610%
2025-12-18	5.3400	5.5100	5.3300	5.4500	+1.679%	60,404	-2.018%
2025-12-17	5.3000	5.5000	5.2500	5.3600	-0.372%	146,498	-0.373%
2025-12-16	5.2800	5.5400	5.2001	5.3800	-0.186%	200,573	-0.743%
2025-12-15	5.3800	5.4543	5.3000	5.3900	-0.737%	150,924	-0.928%
2025-12-12	5.3700	5.5100	5.3300	5.4300	+0.742%	14,161	-1.657%
2025-12-11	5.5280	5.5600	5.3300	5.3900	-2.178%	47,318	-0.928%
2025-12-10	5.3900	5.6400	5.2200	5.5100	+2.416%	24,759	-3.085%
2025-12-09	5.3628	5.4200	5.2600	5.3800	+1.701%	31,595	-0.743%
2025-12-08	5.5500	5.5500	5.2491	5.2900	-0.750%	41,749	+0.945%
2025-12-05	5.1700	5.4300	5.1700	5.3300	+2.107%	21,431	+0.188%
2025-12-04	5.2000	5.3600	5.0901	5.2200	-0.191%	27,711	+2.299%
2025-12-03	5.0700	5.2750	5.0700	5.2300	+2.348%	62,620	+2.103%
2025-12-02	5.0900	5.2700	5.0500	5.1100	+1.188%	35,659	+4.501%
2025-12-01	5.2900	5.3800	5.0500	5.0500	-5.253%	12,544	+5.743%
2025-11-28	5.2300	5.3950	5.2300	5.3300	+0.566%	7,656	+0.188%
2025-11-26	5.2900	5.3950	5.1400	5.3000	+0.952%	12,366	+0.755%
2025-11-25	5.2700	5.3488	5.1600	5.2500	+1.351%	55,518	+1.714%
2025-11-24	5.0300	5.3050	5.0000	5.1800	+3.311%	58,262	+3.089%
2025-11-21	5.0700	5.1400	4.9100	5.0140	+0.080%	89,138	+6.502%
2025-11-20	5.2450	5.3500	5.0000	5.0100	-3.282%	94,605	+6.587%
2025-11-19	5.2500	5.3300	5.1800	5.1800	-1.333%	33,054	+3.089%
2025-11-18	5.3000	5.4000	5.2000	5.2500	-2.778%	44,288	+1.714%
2025-11-17	5.4400	5.6600	5.3900	5.4000	-0.369%	69,522	-1.111%
2025-11-14	5.6300	5.6800	5.3000	5.4200	-3.559%	19,779	-1.476%
2025-11-13	5.5000	5.8900	5.5000	5.6200	+1.444%	166,947	-4.982%
2025-11-12	5.7500	5.7500	5.5100	5.5400	-3.986%	29,009	-3.610%
2025-11-11	5.5000	5.8300	5.4000	5.7700	+5.484%	55,050	-7.452%
2025-11-10	5.1600	5.6593	5.1600	5.4700	+7.045%	104,191	-2.377%
2025-11-07	5.0300	5.1200	4.9300	5.1100	+1.793%	41,771	+4.501%
2025-11-06	5.2500	5.2600	4.9900	5.0200	-3.276%	142,501	+6.375%
2025-11-05	5.3000	5.3400	5.1800	5.1900	-1.143%	64,749	+2.890%
2025-11-04	5.1800	5.4000	5.1000	5.2500	-0.380%	245,613	+1.714%
2025-11-03	5.4400	5.5000	5.1501	5.2700	-4.356%	173,329	+1.328%
2025-10-31	5.5191	5.5191	5.3700	5.5100	+0.182%	60,108	-3.085%
2025-10-30	5.5300	5.6400	5.3600	5.5000	-1.257%	28,372	-2.909%
2025-10-29	5.7500	5.8800	5.5200	5.5700	-3.883%	96,345	-4.129%
2025-10-28	5.9899	6.0000	5.7650	5.7950	-3.417%	63,652	-7.852%
2025-10-27	6.1100	6.1100	5.9000	6.0000	-1.639%	42,561	-11.000%
2025-10-24	6.1500	6.2600	5.9901	6.1000	-1.135%	32,165	-12.459%
2025-10-23	6.1600	6.3300	6.1000	6.1700	-2.219%	117,380	-13.452%
2025-10-22	6.4100	6.4100	6.0550	6.3100	-1.560%	46,718	-15.372%
2025-10-21	6.2400	6.4800	6.1500	6.4100	+1.585%	24,293	-16.693%
2025-10-20	6.2400	6.4000	6.2000	6.3100	+2.104%	14,806	-15.372%
2025-10-17	6.4450	6.4684	6.1200	6.1800	-6.928%	31,149	-13.592%
2025-10-16	6.7100	6.9200	6.4200	6.6400	-1.043%	171,659	-19.578%
2025-10-15	6.4800	6.7500	6.4800	6.7100	+3.549%	35,444	-20.417%
2025-10-14	6.3900	6.5500	6.1500	6.4800	+1.250%	28,573	-17.593%
2025-10-13	6.1400	6.4000	6.1400	6.4000	+4.746%	24,746	-16.563%
2025-10-10	6.1900	6.3024	6.0752	6.1100	-3.170%	29,205	-12.602%
2025-10-09	6.3800	6.4400	6.1200	6.3100	-0.316%	36,467	-15.372%
2025-10-08	6.2400	6.4800	6.1501	6.3300	+1.605%	50,900	-15.640%
2025-10-07	6.2000	6.3600	5.9600	6.2300	-0.638%	24,406	-14.286%
2025-10-06	6.3400	6.3800	6.1362	6.2700	-1.104%	33,243	-14.833%
2025-10-03	6.1500	6.3800	6.1200	6.3400	+3.257%	36,334	-15.773%
2025-10-02	6.1100	6.3657	5.9500	6.1400	+1.824%	20,286	-13.029%
2025-10-01	6.1200	6.3011	5.9500	6.0300	-1.471%	65,831	-11.443%
2025-09-30	5.9400	6.1200	5.7800	6.1200	+2.341%	28,423	-12.745%
2025-09-29	6.1100	6.2300	5.9000	5.9800	-0.333%	43,821	-10.702%
2025-09-26	5.7200	6.0650	5.5750	6.0000	+4.895%	89,444	-11.000%
2025-09-25	5.7400	5.8000	5.6200	5.7200	-0.694%	14,689	-6.643%
2025-09-24	5.6800	5.8200	5.6589	5.7600	+0.348%	22,302	-7.292%
2025-09-23	5.7200	5.8099	5.5500	5.7400	-0.864%	59,039	-6.969%
2025-09-22	5.7300	5.9800	5.7200	5.7900	+0.696%	37,689	-7.772%
2025-09-19	5.9800	6.0500	5.7500	5.7500	-3.846%	81,913	-7.130%
2025-09-18	5.8100	6.0300	5.7400	5.9800	+3.640%	28,981	-10.702%
2025-09-17	5.9300	6.0050	5.7200	5.7700	-3.025%	30,954	-7.452%
2025-09-16	5.6100	6.0400	5.6100	5.9500	+6.440%	173,089	-10.252%
2025-09-15	5.9500	6.0000	5.5100	5.5900	-5.734%	181,258	-4.472%
2025-09-12	5.9700	6.0000	5.6100	5.9300	-1.331%	68,564	-9.949%
2025-09-11	5.9600	6.0881	5.9301	6.0100	+0.502%	19,672	-11.148%
2025-09-10	6.2300	6.2500	5.9800	5.9800	-2.764%	22,148	-10.702%
2025-09-09	5.8500	6.2399	5.7900	6.1500	+5.489%	61,092	-13.171%
2025-09-08	6.0200	6.0200	5.7900	5.8300	-2.671%	36,213	-8.405%
2025-09-05	5.6800	6.0450	5.6273	5.9900	+3.633%	46,830	-10.851%
2025-09-04	5.8800	5.9800	5.6906	5.7800	-3.344%	129,708	-7.612%
2025-09-03	5.9800	6.1900	5.8500	5.9800	0.000%	59,061	-10.702%
2025-09-02	5.9800	6.0300	5.8900	5.9800	-0.333%	55,682	-10.702%
2025-08-29	6.1600	6.1800	5.9111	6.0000	-2.755%	102,031	-11.000%
2025-08-28	6.3900	6.4800	6.1000	6.1700	-2.835%	46,713	-13.452%
2025-08-27	6.1300	6.4400	6.0502	6.3500	+3.589%	55,437	-15.906%
2025-08-26	6.0500	6.2100	5.9100	6.1300	+0.492%	115,974	-12.887%
2025-08-25	6.4500	6.4500	6.1000	6.1000	-5.426%	64,774	-12.459%
2025-08-22	6.3500	6.5500	6.2800	6.4500	+2.707%	79,888	-17.209%
2025-08-21	6.2500	6.5000	6.2100	6.2800	+0.480%	50,546	-14.968%
2025-08-20	6.1900	6.3350	5.9400	6.2500	-2.191%	156,745	-14.560%
2025-08-19	6.5700	6.6550	6.3100	6.3900	-3.620%	134,172	-16.432%
2025-08-18	6.4700	6.8100	6.1900	6.6300	+5.405%	222,298	-19.457%
2025-08-15	6.4900	6.6500	6.2800	6.2900	-5.556%	188,854	-15.103%
2025-08-14	6.4500	6.6800	5.7500	6.6600	+0.756%	765,446	-19.820%
2025-08-13	5.2200	6.9500	5.1500	6.6100	+63.210%	10,031,001	-19.213%
2025-08-12	4.0900	4.2700	3.9700	4.0500	+0.248%	3,462,915	+31.852%
2025-08-11	4.1100	4.3400	3.9600	4.0400	-1.463%	125,810	+32.178%
2025-08-08	4.1400	4.5460	4.0400	4.1000	-1.205%	58,548	+30.244%
2025-08-07	4.2800	4.2935	4.1400	4.1500	-3.037%	53,320	+28.675%
2025-08-06	4.5700	4.5700	4.2800	4.2800	-6.140%	27,858	+24.766%
2025-08-05	4.6200	4.8295	4.4911	4.5600	-0.437%	56,014	+17.105%
2025-08-04	4.3300	4.6300	4.2511	4.5800	+8.789%	106,556	+16.594%
2025-08-01	4.3300	4.3950	4.1100	4.2100	-5.180%	143,852	+26.841%
2025-07-31	4.4800	4.5199	4.3300	4.4400	-1.552%	80,008	+20.270%
2025-07-30	4.4000	4.6368	4.2200	4.5100	+2.268%	98,206	+18.404%
2025-07-29	4.7700	4.9004	4.2800	4.4100	-6.170%	145,668	+21.088%
2025-07-28	4.6100	5.1000	4.6100	4.7000	+1.952%	196,666	+13.617%
2025-07-25	4.2100	4.7979	4.1512	4.6100	+9.762%	181,222	+15.835%
2025-07-24	4.3900	4.6100	4.0500	4.2000	-3.002%	363,904	+27.143%
2025-07-23	4.1400	5.0000	4.1400	4.3300	+1.405%	273,269	+23.326%
2025-07-22	4.2000	4.4400	3.8801	4.2700	+1.425%	282,809	+25.059%
2025-07-21	4.1480	4.2850	4.0000	4.2100	+3.618%	177,801	+26.841%
2025-07-18	4.4350	4.5000	3.8080	4.0630	-22.075%	459,561	+31.430%
2025-07-17	5.7000	5.7840	5.0240	5.2140	-7.717%	193,003	+2.417%
2025-07-16	4.4000	5.8990	4.4000	5.6500	+32.629%	983,149	-5.487%
2025-07-15	4.3620	4.6000	4.0600	4.2600	-3.182%	108,454	+25.352%
2025-07-14	4.0000	4.4990	3.9400	4.4000	+13.872%	201,653	+21.364%
2025-07-11	3.7990	3.9950	3.7420	3.8640	+3.620%	113,020	+38.199%
2025-07-10	3.7740	3.8000	3.6500	3.7290	-1.453%	57,905	+43.202%
2025-07-09	3.5400	3.8000	3.5010	3.7840	+7.226%	108,184	+41.121%
2025-07-08	3.3000	3.5550	3.3000	3.5290	+6.939%	83,984	+51.318%
2025-07-07	3.3100	3.4260	3.2230	3.3000	-3.790%	50,862	+61.818%
2025-07-03	3.3570	3.5740	3.3020	3.4300	+1.509%	67,658	+55.685%
2025-07-02	3.2000	3.5210	3.2000	3.3790	+5.594%	69,632	+58.035%
2025-07-01	3.1610	3.3610	3.1110	3.2000	-0.031%	86,394	+66.875%
2025-06-30	3.2620	3.4630	3.1500	3.2010	+6.558%	411,342	+66.823%
2025-06-27	3.7000	3.7000	3.0040	3.0040	-15.404%	738,708	+77.763%
2025-06-26	3.6300	3.6654	3.5250	3.5510	-2.632%	37,674	+50.380%
2025-06-25	3.6090	3.7990	3.5400	3.6470	-1.512%	60,173	+46.422%
2025-06-24	3.6140	3.7500	3.6110	3.7030	+2.890%	53,480	+44.207%
2025-06-23	3.7000	3.8450	3.5210	3.5990	-5.289%	39,009	+48.375%
2025-06-20	3.8320	3.8980	3.5750	3.8000	+5.556%	52,607	+40.526%
2025-06-18	3.8000	3.8900	3.5210	3.6000	-5.759%	111,255	+48.333%
2025-06-17	3.9940	4.0990	3.8050	3.8200	-4.020%	28,985	+39.791%
2025-06-16	3.8000	3.9870	3.7010	3.9800	+7.830%	35,633	+34.171%
2025-06-13	3.8090	3.9000	3.6750	3.6910	-3.629%	33,483	+44.676%
2025-06-12	3.9780	4.0840	3.7600	3.8300	-2.046%	36,265	+39.426%
2025-06-11	4.3240	4.3240	3.9050	3.9100	-8.022%	43,830	+36.573%
2025-06-10	4.1000	4.4530	4.1000	4.2510	+6.809%	68,709	+25.618%
2025-06-09	4.2000	4.2030	3.9200	3.9800	-8.716%	78,249	+34.171%
2025-06-06	3.8420	4.4200	3.6220	4.3600	+19.256%	170,365	+22.477%
2025-06-05	3.8110	3.8730	3.6120	3.6560	-5.627%	67,805	+46.061%
2025-06-04	4.0420	4.0830	3.8000	3.8740	-2.859%	55,427	+37.842%
2025-06-03	3.8500	4.1480	3.7160	3.9880	+3.719%	52,155	+33.902%
2025-06-02	3.8100	4.0000	3.8000	3.8450	+1.666%	80,275	+38.882%
2025-05-30	3.8790	3.8980	3.6571	3.7820	-2.576%	30,857	+41.195%
2025-05-29	3.6910	4.0505	3.6900	3.8820	+5.892%	68,610	+37.558%
2025-05-28	3.7500	3.8990	3.6660	3.6660	-1.106%	16,973	+45.663%
2025-05-27	3.8000	3.8120	3.6700	3.7070	+0.162%	37,670	+44.052%
2025-05-23	3.7790	3.8000	3.6520	3.7010	-2.580%	29,567	+44.285%
2025-05-22	3.9300	4.0600	3.7770	3.7990	-3.383%	17,641	+40.563%
2025-05-21	4.0190	4.0700	3.8000	3.9320	-2.165%	26,750	+35.809%
2025-05-20	3.9000	4.0670	3.9000	4.0190	+0.025%	19,013	+32.869%
2025-05-19	3.9000	4.0600	3.7500	4.0180	+5.376%	47,057	+32.902%
2025-05-16	3.7400	3.8470	3.6200	3.8130	+1.518%	35,317	+40.047%
2025-05-15	3.8280	3.8280	3.6740	3.7560	-1.881%	20,223	+42.173%
2025-05-14	3.9900	3.9900	3.7140	3.8280	-2.521%	82,000	+39.498%
2025-05-13	3.9000	3.9730	3.7601	3.9270	+0.589%	31,096	+35.982%
2025-05-12	3.8000	4.1840	3.7010	3.9040	+8.444%	90,248	+36.783%
2025-05-09	3.8000	3.9580	3.5010	3.6000	+0.056%	76,307	+48.333%
2025-05-08	4.0000	4.0790	3.5600	3.5980	-7.767%	120,043	+48.416%
2025-05-07	3.8810	3.9520	3.7440	3.9010	+4.221%	99,898	+36.888%
2025-05-06	4.2680	4.3230	3.6370	3.7430	-8.417%	57,448	+42.666%
2025-05-05	4.2000	4.4900	4.0020	4.0870	-6.240%	26,094	+30.658%
2025-05-02	4.4700	4.5400	4.3170	4.3590	-0.932%	21,931	+22.505%
2025-05-01	4.3310	4.4950	4.2000	4.4000	+1.593%	29,099	+21.364%
2025-04-30	4.1400	4.3600	4.0010	4.3310	+2.533%	35,047	+23.297%
2025-04-29	4.3740	4.3990	4.1700	4.2240	-2.086%	17,198	+26.420%
2025-04-28	4.2550	4.3510	4.2210	4.3140	+1.007%	21,615	+23.783%
2025-04-25	4.1770	4.4000	4.1000	4.2710	+1.545%	31,625	+25.029%
2025-04-24	4.3380	4.4000	4.1400	4.2060	-6.616%	40,853	+26.961%
2025-04-23	4.1000	4.5920	4.0990	4.5040	+9.988%	64,736	+18.561%
2025-04-22	4.2000	4.2290	3.9400	4.0950	-1.799%	42,666	+30.403%
2025-04-21	3.9210	4.6000	3.8180	4.1700	+6.350%	100,999	+28.058%
2025-04-17	3.4100	3.9660	3.4060	3.9210	+13.030%	40,270	+36.190%
2025-04-16	3.6000	3.7000	3.3490	3.4690	-5.682%	38,622	+53.935%
2025-04-15	3.7280	3.9790	3.5370	3.6780	-1.658%	51,229	+45.188%
2025-04-14	3.9000	4.0000	3.6600	3.7400	-3.434%	65,895	+42.781%
2025-04-11	3.5100	3.8730	3.3640	3.8730	+10.974%	32,485	+37.878%
2025-04-10	4.0000	4.0000	3.3310	3.4900	-6.309%	47,219	+53.009%
2025-04-09	3.2000	3.8510	3.1600	3.7250	+14.969%	94,594	+43.356%
2025-04-08	3.9420	3.9960	3.2050	3.2400	-13.692%	48,428	+64.815%
2025-04-07	3.6500	4.0170	3.4620	3.7540	+0.779%	52,207	+42.248%
2025-04-04	3.8560	3.9950	3.6300	3.7250	-6.289%	82,088	+43.356%
2025-04-03	3.7000	4.1410	3.6000	3.9750	+7.374%	73,302	+34.340%
2025-04-02	3.7000	3.8444	3.5600	3.7020	+0.570%	94,423	+44.246%
2025-04-01	4.3000	4.3320	3.6220	3.6810	-9.111%	79,323	+45.069%
2025-03-31	4.2750	4.4000	4.0130	4.0500	-5.330%	36,620	+31.852%
2025-03-28	4.5000	4.6260	4.1221	4.2780	-6.369%	55,883	+24.825%
2025-03-27	4.6540	4.9500	4.4110	4.5690	+0.219%	18,009	+16.875%
2025-03-26	4.8000	4.8800	4.5050	4.5590	-3.676%	34,182	+17.131%
2025-03-25	4.8270	4.9900	4.6340	4.7330	-4.500%	40,026	+12.825%
2025-03-24	5.0310	5.4970	4.8720	4.9560	-1.491%	47,980	+7.748%
2025-03-21	5.0480	5.1170	4.7485	5.0310	-2.500%	86,147	+6.142%
2025-03-20	5.4300	5.7500	5.1600	5.1600	-5.042%	10,056	+3.488%
2025-03-19	5.8000	5.8660	5.3080	5.4340	-2.982%	27,606	-1.730%
2025-03-18	5.3530	5.9130	5.2040	5.6010	+5.679%	32,718	-4.660%
2025-03-17	4.7040	5.6740	4.7040	5.3000	+10.417%	101,440	+0.755%
2025-03-14	5.1000	5.2440	4.8000	4.8000	-6.250%	94,477	+11.250%
2025-03-13	5.2230	5.4690	5.1200	5.1200	-2.476%	27,105	+4.297%
2025-03-12	5.1560	5.3890	5.0010	5.2500	+3.367%	33,575	+1.714%
2025-03-11	5.1000	5.1900	4.7210	5.0790	+2.606%	23,072	+5.139%
2025-03-10	5.2410	5.3000	4.8375	4.9500	-7.042%	29,194	+7.879%
2025-03-07	5.1100	5.3610	5.1000	5.3250	+1.914%	31,676	+0.282%
2025-03-06	5.1170	5.4390	4.9510	5.2250	+0.481%	82,976	+2.201%
2025-03-05	5.2000	5.4500	5.1500	5.2000	-1.422%	27,759	+2.692%
2025-03-04	5.1960	5.7360	5.1000	5.2750	-1.787%	39,626	+1.232%
2025-03-03	5.7680	6.2290	5.3280	5.3710	-7.397%	59,801	-0.577%
2025-02-28	5.3740	6.0395	5.3010	5.8000	+8.411%	38,973	-7.931%
2025-02-27	5.6000	5.8770	5.3500	5.3500	-4.923%	47,773	-0.187%
2025-02-26	5.9000	6.1920	5.6100	5.6270	-4.303%	51,272	-5.100%
2025-02-25	6.2000	6.3840	5.8500	5.8800	-2.649%	30,697	-9.184%
2025-02-24	6.1240	6.3480	5.9500	6.0400	-1.016%	18,925	-11.589%
2025-02-21	6.3000	6.3920	5.8540	6.1020	-0.780%	51,830	-12.488%
2025-02-20	6.9000	7.2000	6.1180	6.1500	-6.350%	58,837	-13.171%
2025-02-19	7.0000	7.3460	6.5330	6.5670	-5.443%	36,293	-18.684%
2025-02-18	6.9000	7.5160	6.5820	6.9450	+2.132%	22,809	-23.110%
2025-02-14	6.9630	7.3000	6.6080	6.8000	0.000%	33,520	-21.471%
2025-02-13	6.1100	7.0310	6.1000	6.8000	+9.855%	44,122	-21.471%
2025-02-12	6.3660	6.5550	6.0280	6.1900	-1.746%	53,451	-13.732%
2025-02-11	6.8000	6.8460	6.2200	6.3000	-10.000%	70,980	-15.238%
2025-02-10	7.5600	7.6010	6.9000	7.0000	-7.834%	55,559	-23.714%
2025-02-07	8.2000	8.2000	7.5000	7.5950	-5.734%	23,790	-29.691%
2025-02-06	8.3000	8.4030	8.0010	8.0570	-3.173%	12,726	-33.722%
2025-02-05	7.8000	8.4250	7.8000	8.3210	+6.597%	52,229	-35.825%
2025-02-04	7.6400	8.0530	7.4630	7.8060	+2.711%	36,945	-31.591%
2025-02-03	7.6000	8.0850	7.2050	7.6000	-2.074%	48,543	-29.737%
2025-01-31	8.1280	8.5000	7.7240	7.7610	-4.515%	91,243	-31.194%
2025-01-30	8.5960	8.6570	8.0320	8.1280	-5.444%	61,223	-34.301%
2025-01-29	8.8020	9.0210	8.5000	8.5960	-3.253%	24,183	-37.878%
2025-01-28	8.8550	9.0300	8.5100	8.8850	-0.101%	26,568	-39.899%
2025-01-27	9.1000	9.2520	8.7490	8.8940	-5.131%	60,630	-39.960%
2025-01-24	9.6500	9.9600	9.2600	9.3750	-2.678%	41,824	-43.040%
2025-01-23	9.4500	9.9350	9.4500	9.6330	+0.795%	22,152	-44.566%
2025-01-22	9.8800	10.2000	9.4000	9.5570	-3.455%	38,351	-44.125%
2025-01-21	9.6890	10.4000	9.6000	9.8990	+4.420%	62,347	-46.055%
2025-01-17	9.5700	10.1540	9.3510	9.4800	+0.180%	93,768	-43.671%
2025-01-16	8.8260	9.5250	8.6300	9.4630	+6.565%	69,569	-43.570%
2025-01-15	9.9000	10.0000	8.7560	8.8800	+0.909%	159,263	-39.865%
2025-01-14	9.4450	10.0700	8.5700	8.8000	-4.348%	131,864	-39.318%
2025-01-13	9.2550	10.0920	9.0550	9.2000	-0.594%	35,718	-41.957%
2025-01-10	9.1000	9.8910	8.5010	9.2550	+1.692%	61,208	-42.301%
2025-01-08	10.6000	10.6230	8.9760	9.1010	-12.490%	87,528	-41.325%
2025-01-07	11.4000	11.9000	10.4000	10.4000	-8.772%	43,411	-48.654%
2025-01-06	11.8000	12.4000	11.4000	11.4000	-0.870%	118,711	-53.158%
2025-01-03	11.1000	11.8000	10.9000	11.5000	+3.604%	40,244	-53.565%
2025-01-02	10.6000	12.0000	10.2000	11.1000	+4.717%	76,372	-51.892%
2024-12-31	10.8000	11.2740	10.0000	10.6000	0.000%	41,264	-49.623%
2024-12-30	10.7000	10.9000	10.0250	10.6000	-0.935%	21,772	-49.623%
2024-12-27	11.0000	11.1000	10.6000	10.7000	-3.604%	35,003	-50.093%
2024-12-26	10.6000	11.2000	10.4000	11.1000	+3.738%	26,442	-51.892%
2024-12-24	10.9000	11.0000	10.3000	10.7000	-2.727%	20,844	-50.093%
2024-12-23	12.1000	12.4990	10.8000	11.0000	-7.563%	34,593	-51.455%
2024-12-20	10.6000	12.1000	10.6000	11.9000	+10.185%	88,488	-55.126%
2024-12-19	10.5000	11.0500	10.0000	10.8000	+5.882%	21,939	-50.556%
2024-12-18	10.9000	11.1000	7.5000	10.2000	-6.422%	291,758	-47.647%
2024-12-17	11.3000	11.7500	10.5000	10.9000	-6.034%	34,765	-51.009%
2024-12-16	11.5000	12.2000	11.2000	11.6000	0.000%	13,335	-53.966%
2024-12-13	12.2000	13.0000	11.1000	11.6000	-2.521%	46,984	-53.966%
2024-12-12	12.8000	12.9000	11.9000	11.9000	-6.299%	36,126	-55.126%
2024-12-11	12.8000	12.9000	12.4000	12.7000	-0.781%	15,574	-57.953%
2024-12-10	13.0000	13.1000	11.9500	12.8000	+0.787%	32,434	-58.281%
2024-12-09	13.0000	13.8000	12.5000	12.7000	-2.308%	27,758	-57.953%
2024-12-06	13.0000	13.4000	12.4000	13.0000	+1.562%	34,449	-58.923%
2024-12-05	13.3000	13.4000	12.5500	12.8000	-5.882%	34,032	-58.281%
2024-12-04	13.7000	14.2000	13.1000	13.6000	-0.730%	23,764	-60.735%
2024-12-03	14.1000	14.5850	13.5050	13.7000	-3.521%	40,390	-61.022%
2024-12-02	15.3000	15.3000	13.9000	14.2000	-6.579%	20,550	-62.394%
2024-11-29	14.7000	15.4000	14.3480	15.2000	+6.294%	7,568	-64.868%
2024-11-27	14.6000	15.4000	14.2000	14.3000	-0.694%	9,832	-62.657%
2024-11-26	14.0000	14.8000	13.7000	14.4000	+2.857%	7,725	-62.917%
2024-11-25	14.2000	15.6000	14.0000	14.0000	+2.190%	14,217	-61.857%
2024-11-22	13.2000	14.8000	12.9200	13.7000	+3.788%	32,843	-61.022%
2024-11-21	13.8000	13.8000	12.4000	13.2000	-2.222%	18,714	-59.545%
2024-11-20	13.7000	14.6000	12.9000	13.5000	-2.878%	18,671	-60.444%
2024-11-19	14.1000	14.7000	13.7000	13.9000	-2.797%	10,484	-61.583%
2024-11-18	16.1000	16.7920	14.1000	14.3000	-7.143%	13,744	-62.657%
2024-11-15	17.1000	18.0450	15.4000	15.4000	-8.333%	22,176	-65.325%
2024-11-14	18.6000	18.6000	16.6000	16.8000	-8.197%	19,606	-68.214%
2024-11-13	21.1000	21.1000	18.0000	18.3000	-10.732%	24,917	-70.820%
2024-11-12	21.8000	22.1000	20.2000	20.5000	-5.963%	23,776	-73.951%
2024-11-11	23.6000	23.8000	21.6010	21.8000	-3.540%	21,189	-75.505%
2024-11-08	23.9000	25.2000	22.3000	22.6000	-5.042%	18,584	-76.372%
2024-11-07	25.4000	25.7000	23.8000	23.8000	-0.833%	22,515	-77.563%
2024-11-06	24.0000	25.1000	23.1000	24.0000	+9.589%	41,011	-77.750%
2024-11-05	21.4000	23.1000	21.4000	21.9000	+1.389%	16,650	-75.616%
2024-11-04	21.7000	23.2000	21.5000	21.6000	-2.262%	13,036	-75.278%
2024-11-01	22.2000	23.3000	21.8000	22.1000	+1.376%	7,826	-75.837%
2024-10-31	23.6000	23.6000	21.8000	21.8000	-7.234%	9,018	-75.505%
2024-10-30	23.6000	24.5000	23.5000	23.5000	-1.674%	8,224	-77.277%
2024-10-29	23.0000	24.1000	22.4000	23.9000	+2.137%	9,728	-77.657%
2024-10-28	21.9000	23.5000	21.4000	23.4000	+9.346%	7,015	-77.179%
2024-10-25	22.0000	22.8000	20.8000	21.4000	-1.382%	7,919	-75.047%
2024-10-24	22.4000	22.9200	21.7000	21.7000	-2.252%	7,107	-75.392%
2024-10-23	22.6000	23.2490	22.0000	22.2000	-4.721%	8,555	-75.946%
2024-10-22	22.6000	23.3990	22.4000	23.3000	+4.018%	5,063	-77.082%
2024-10-21	23.0000	23.1500	22.2000	22.4000	-0.885%	8,694	-76.161%
2024-10-18	22.9000	23.3500	22.5000	22.6000	-2.165%	10,998	-76.372%
2024-10-17	23.5000	24.2000	22.9000	23.1000	-6.098%	7,394	-76.883%
2024-10-16	24.1000	25.4000	24.1000	24.6000	+1.653%	11,278	-78.293%
2024-10-15	24.3000	25.0960	22.8000	24.2000	-1.224%	5,530	-77.934%
2024-10-14	23.6000	24.8000	23.3060	24.5000	+2.510%	6,294	-78.204%
2024-10-11	22.6000	24.1000	22.6000	23.9000	+6.222%	9,949	-77.657%
2024-10-10	23.3000	23.9000	22.4000	22.5000	-6.250%	11,011	-76.267%
2024-10-09	23.1000	24.5000	23.1000	24.0000	+3.448%	5,009	-77.750%
2024-10-08	23.3000	24.5673	23.0000	23.2000	+0.433%	5,927	-76.983%
2024-10-07	24.8000	25.0360	22.6000	23.1000	-6.855%	8,042	-76.883%
2024-10-04	23.9000	25.1000	23.6990	24.8000	+4.202%	8,695	-78.468%
2024-10-03	24.4000	26.2000	23.5000	23.8000	-5.179%	17,544	-77.563%
2024-10-02	23.2000	27.4000	23.1000	25.1000	+6.356%	30,330	-78.725%
2024-10-01	24.7000	24.9000	23.0000	23.6000	-4.453%	10,118	-77.373%
2024-09-30	23.9000	25.4000	23.2000	24.7000	+1.646%	12,317	-78.381%
2024-09-27	23.9000	25.3990	23.0100	24.3000	+4.741%	15,207	-78.025%
2024-09-26	25.5000	26.5000	23.0000	23.2000	-8.661%	8,990	-76.983%
2024-09-25	26.6000	26.6000	25.1000	25.4000	-3.422%	4,780	-78.976%
2024-09-24	28.6000	29.1000	26.1000	26.3000	-7.394%	7,936	-79.696%
2024-09-23	28.4000	29.0000	27.3000	28.4000	+2.158%	10,825	-81.197%
2024-09-20	27.4000	28.8000	23.5000	27.8000	-2.797%	34,830	-80.791%
2024-09-19	27.2000	28.7000	26.7000	28.6000	+10.425%	7,104	-81.329%
2024-09-18	26.4000	27.4500	25.6000	25.9000	-1.894%	6,523	-79.382%
2024-09-17	25.0000	26.9990	24.4000	26.4000	+6.024%	26,586	-79.773%
2024-09-16	26.0000	26.2000	24.4000	24.9000	-4.231%	6,459	-78.554%
2024-09-13	25.9000	26.3000	24.1000	26.0000	+2.767%	6,971	-79.462%
2024-09-12	24.8000	25.9000	24.6000	25.3000	+3.689%	4,039	-78.893%
2024-09-11	24.7000	24.7000	23.5000	24.4000	-2.008%	3,998	-78.115%
2024-09-10	21.8000	24.9000	21.6000	24.9000	+14.747%	9,572	-78.554%
2024-09-09	21.9000	23.0000	21.3000	21.7000	-0.459%	5,811	-75.392%
2024-09-06	23.2000	23.2500	21.6000	21.8000	-6.034%	7,863	-75.505%
2024-09-05	23.6000	24.9000	22.8000	23.2000	-0.429%	4,132	-76.983%
2024-09-04	24.2000	24.7000	22.6010	23.3000	-4.508%	59,230	-77.082%
2024-09-03	26.2000	26.2000	23.4000	24.4000	-7.576%	8,029	-78.115%
2024-08-30	27.0000	27.3000	24.9000	26.4000	-1.493%	5,524	-79.773%
2024-08-29	26.0000	29.4000	25.3000	26.8000	+5.098%	9,183	-80.075%
2024-08-28	26.0000	27.0500	25.3000	25.5000	-3.409%	5,508	-79.059%
2024-08-27	27.5000	27.6000	25.9000	26.4000	-4.693%	5,404	-79.773%
2024-08-26	26.5000	28.5000	25.3000	27.7000	+4.528%	7,666	-80.722%
2024-08-23	25.0000	27.3000	24.5000	26.5000	+5.159%	13,784	-79.849%
2024-08-22	24.7000	25.7500	24.7000	25.2000	-2.703%	5,749	-78.810%
2024-08-21	26.1000	27.3000	25.0000	25.9000	+1.172%	6,789	-79.382%
2024-08-20	26.4000	26.8860	25.3000	25.6000	-4.120%	4,131	-79.141%
2024-08-19	25.5000	27.4870	25.3000	26.7000	+6.800%	5,604	-80.000%
2024-08-16	26.3000	26.3000	24.2000	25.0000	-5.303%	4,378	-78.640%

.dark-mode .Bs4W68{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bs4W68{ color: #333333; background-color: white; border: 2px solid #333333; }GBIOGeneration Bio Co. Common Stockstock NASDAQ

GBIO
Generation Bio Co. Common Stock
stock NASDAQ