Generation Bio Co. - Common stock (GBIO)
5.4800
-0.0300 (-0.54%)
NASDAQ · Last Trade: Jan 11th, 6:33 PM EST
Historical Prices For Generation Bio Co. - Common stock (GBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.50 | 5.57 | 5.42 | 5.48 | 60,584 | 5.48 |
| 1/08/2026 | 5.51 | 5.51 | 5.36 | 5.51 | 42,957 | 5.51 |
| 1/07/2026 | 5.43 | 5.53 | 5.35 | 5.47 | 43,173 | 5.47 |
| 1/06/2026 | 5.35 | 5.40 | 5.31 | 5.38 | 55,027 | 5.38 |
| 1/05/2026 | 5.42 | 5.45 | 5.34 | 5.40 | 52,399 | 5.40 |
| 1/02/2026 | 5.61 | 5.62 | 5.40 | 5.45 | 133,760 | 5.45 |
| 12/31/2025 | 5.54 | 5.77 | 5.50 | 5.68 | 46,790 | 5.68 |
| 12/30/2025 | 5.59 | 5.64 | 5.39 | 5.59 | 60,912 | 5.59 |
| 12/29/2025 | 5.56 | 5.64 | 5.40 | 5.64 | 61,421 | 5.64 |
| 12/26/2025 | 5.56 | 5.69 | 5.40 | 5.60 | 77,138 | 5.60 |
| 12/24/2025 | 5.49 | 5.64 | 5.46 | 5.56 | 20,109 | 5.56 |
| 12/23/2025 | 5.45 | 5.53 | 5.45 | 5.47 | 33,356 | 5.47 |
| 12/22/2025 | 5.54 | 5.70 | 5.42 | 5.49 | 54,642 | 5.49 |
| 12/19/2025 | 5.36 | 5.55 | 5.36 | 5.54 | 128,292 | 5.54 |
| 12/18/2025 | 5.34 | 5.51 | 5.33 | 5.45 | 60,404 | 5.45 |
| 12/17/2025 | 5.30 | 5.50 | 5.25 | 5.36 | 146,498 | 5.36 |
| 12/16/2025 | 5.28 | 5.54 | 5.20 | 5.38 | 200,573 | 5.38 |
| 12/15/2025 | 5.38 | 5.45 | 5.30 | 5.39 | 121,524 | 5.39 |
| 12/12/2025 | 5.37 | 5.51 | 5.33 | 5.43 | 14,161 | 5.43 |
| 12/11/2025 | 5.53 | 5.56 | 5.33 | 5.39 | 47,318 | 5.39 |
| 12/10/2025 | 5.39 | 5.64 | 5.22 | 5.51 | 24,758 | 5.51 |
| 12/09/2025 | 5.36 | 5.42 | 5.26 | 5.38 | 31,579 | 5.38 |
| 12/08/2025 | 5.55 | 5.55 | 5.25 | 5.29 | 41,749 | 5.29 |
| 12/05/2025 | 5.17 | 5.43 | 5.17 | 5.33 | 21,431 | 5.33 |
| 12/04/2025 | 5.20 | 5.36 | 5.09 | 5.22 | 27,711 | 5.22 |
| 12/03/2025 | 5.07 | 5.28 | 5.07 | 5.23 | 62,600 | 5.23 |
| 12/02/2025 | 5.09 | 5.27 | 5.05 | 5.11 | 35,658 | 5.11 |
| 12/01/2025 | 5.29 | 5.38 | 5.05 | 5.05 | 12,544 | 5.05 |
| 11/28/2025 | 5.23 | 5.39 | 5.23 | 5.33 | 7,656 | 5.33 |
| 11/26/2025 | 5.29 | 5.39 | 5.14 | 5.30 | 12,366 | 5.30 |
| 11/25/2025 | 5.27 | 5.35 | 5.16 | 5.25 | 55,518 | 5.25 |
| 11/24/2025 | 5.03 | 5.30 | 5.00 | 5.18 | 57,263 | 5.18 |
| 11/21/2025 | 5.07 | 5.14 | 4.91 | 5.01 | 89,138 | 5.01 |
| 11/20/2025 | 5.24 | 5.35 | 5.00 | 5.01 | 93,203 | 5.01 |
| 11/19/2025 | 5.25 | 5.33 | 5.18 | 5.18 | 33,054 | 5.18 |
| 11/18/2025 | 5.30 | 5.40 | 5.20 | 5.25 | 44,238 | 5.25 |
| 11/17/2025 | 5.44 | 5.66 | 5.39 | 5.40 | 69,522 | 5.40 |
| 11/14/2025 | 5.63 | 5.68 | 5.30 | 5.42 | 19,779 | 5.42 |
| 11/13/2025 | 5.50 | 5.89 | 5.50 | 5.62 | 166,846 | 5.62 |
| 11/12/2025 | 5.75 | 5.75 | 5.51 | 5.54 | 29,009 | 5.54 |
| 11/11/2025 | 5.50 | 5.83 | 5.40 | 5.77 | 55,050 | 5.77 |
| 11/10/2025 | 5.16 | 5.66 | 5.16 | 5.47 | 104,190 | 5.47 |
| 11/07/2025 | 5.03 | 5.12 | 4.93 | 5.11 | 41,771 | 5.11 |
| 11/06/2025 | 5.25 | 5.26 | 4.99 | 5.02 | 142,402 | 5.02 |
| 11/05/2025 | 5.30 | 5.34 | 5.18 | 5.19 | 64,741 | 5.19 |
| 11/04/2025 | 5.18 | 5.40 | 5.10 | 5.25 | 245,613 | 5.25 |
| 11/03/2025 | 5.44 | 5.50 | 5.15 | 5.27 | 173,429 | 5.27 |
| 10/31/2025 | 5.52 | 5.52 | 5.37 | 5.51 | 60,108 | 5.51 |
| 10/30/2025 | 5.53 | 5.64 | 5.36 | 5.50 | 28,222 | 5.50 |
| 10/29/2025 | 5.75 | 5.88 | 5.52 | 5.57 | 96,345 | 5.57 |
| 10/28/2025 | 5.99 | 6.00 | 5.76 | 5.79 | 63,652 | 5.79 |
| 10/27/2025 | 6.11 | 6.11 | 5.90 | 6.00 | 42,561 | 6.00 |
| 10/24/2025 | 6.15 | 6.26 | 5.99 | 6.10 | 32,165 | 6.10 |
| 10/23/2025 | 6.16 | 6.33 | 6.10 | 6.17 | 117,370 | 6.17 |
| 10/22/2025 | 6.41 | 6.41 | 6.05 | 6.31 | 46,718 | 6.31 |
| 10/21/2025 | 6.24 | 6.48 | 6.15 | 6.41 | 24,263 | 6.41 |
| 10/20/2025 | 6.24 | 6.40 | 6.20 | 6.31 | 14,806 | 6.31 |
| 10/17/2025 | 6.45 | 6.47 | 6.12 | 6.18 | 31,149 | 6.18 |
| 10/16/2025 | 6.71 | 6.92 | 6.42 | 6.64 | 171,659 | 6.64 |
| 10/15/2025 | 6.48 | 6.75 | 6.48 | 6.71 | 35,437 | 6.71 |
| 10/14/2025 | 6.39 | 6.55 | 6.15 | 6.48 | 28,573 | 6.48 |
| 10/13/2025 | 6.14 | 6.40 | 6.14 | 6.40 | 24,731 | 6.40 |