Generation Bio Co. - Common stock (GBIO)
6.1445
-0.0255 (-0.41%)
NASDAQ · Last Trade: Oct 24th, 11:20 AM EDT
Historical Prices For Generation Bio Co. - Common stock (GBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | 6.19 | 6.30 | 6.08 | 6.11 | 29,205 | 6.11 |
| 10/09/2025 | 6.38 | 6.44 | 6.12 | 6.31 | 36,467 | 6.31 |
| 10/08/2025 | 6.24 | 6.48 | 6.15 | 6.33 | 50,900 | 6.33 |
| 10/07/2025 | 6.20 | 6.36 | 5.96 | 6.23 | 24,406 | 6.23 |
| 10/06/2025 | 6.34 | 6.38 | 6.14 | 6.27 | 33,243 | 6.27 |
| 10/03/2025 | 6.15 | 6.38 | 6.12 | 6.34 | 36,334 | 6.34 |
| 10/02/2025 | 6.11 | 6.37 | 5.95 | 6.14 | 20,286 | 6.14 |
| 10/01/2025 | 6.12 | 6.30 | 5.95 | 6.03 | 65,831 | 6.03 |
| 9/30/2025 | 5.94 | 6.12 | 5.78 | 6.12 | 28,423 | 6.12 |
| 9/29/2025 | 6.11 | 6.23 | 5.90 | 5.98 | 43,817 | 5.98 |
| 9/26/2025 | 5.72 | 6.07 | 5.58 | 6.00 | 89,444 | 6.00 |
| 9/25/2025 | 5.74 | 5.80 | 5.62 | 5.72 | 14,689 | 5.72 |
| 9/24/2025 | 5.68 | 5.82 | 5.66 | 5.76 | 22,282 | 5.76 |
| 9/23/2025 | 5.72 | 5.81 | 5.55 | 5.74 | 59,039 | 5.74 |
| 9/22/2025 | 5.73 | 5.98 | 5.72 | 5.79 | 37,689 | 5.79 |
| 9/19/2025 | 5.98 | 6.05 | 5.75 | 5.75 | 81,913 | 5.75 |
| 9/18/2025 | 5.81 | 6.03 | 5.74 | 5.98 | 28,981 | 5.98 |
| 9/17/2025 | 5.93 | 6.00 | 5.72 | 5.77 | 30,949 | 5.77 |
| 9/16/2025 | 5.61 | 6.04 | 5.61 | 5.95 | 173,084 | 5.95 |
| 9/15/2025 | 5.95 | 6.00 | 5.51 | 5.59 | 181,248 | 5.59 |
| 9/12/2025 | 5.97 | 6.00 | 5.61 | 5.93 | 68,564 | 5.93 |
| 9/11/2025 | 5.96 | 6.09 | 5.93 | 6.01 | 19,657 | 6.01 |
| 9/10/2025 | 6.23 | 6.25 | 5.98 | 5.98 | 22,148 | 5.98 |
| 9/09/2025 | 5.85 | 6.24 | 5.79 | 6.15 | 61,092 | 6.15 |
| 9/08/2025 | 6.02 | 6.02 | 5.79 | 5.83 | 36,213 | 5.83 |
| 9/05/2025 | 5.68 | 6.04 | 5.63 | 5.99 | 46,830 | 5.99 |
| 9/04/2025 | 5.88 | 5.98 | 5.69 | 5.78 | 129,683 | 5.78 |
| 9/03/2025 | 5.98 | 6.19 | 5.85 | 5.98 | 59,061 | 5.98 |
| 9/02/2025 | 5.98 | 6.03 | 5.89 | 5.98 | 55,682 | 5.98 |
| 8/29/2025 | 6.16 | 6.18 | 5.91 | 6.00 | 102,031 | 6.00 |
| 8/28/2025 | 6.39 | 6.48 | 6.10 | 6.17 | 46,713 | 6.17 |
| 8/27/2025 | 6.13 | 6.44 | 6.05 | 6.35 | 55,437 | 6.35 |
| 8/26/2025 | 6.05 | 6.21 | 5.91 | 6.13 | 115,974 | 6.13 |
| 8/25/2025 | 6.45 | 6.45 | 6.10 | 6.10 | 64,740 | 6.10 |
| 8/22/2025 | 6.35 | 6.55 | 6.28 | 6.45 | 79,888 | 6.45 |
| 8/21/2025 | 6.25 | 6.50 | 6.21 | 6.28 | 50,546 | 6.28 |
| 8/20/2025 | 6.19 | 6.33 | 5.94 | 6.25 | 156,743 | 6.25 |
| 8/19/2025 | 6.57 | 6.66 | 6.31 | 6.39 | 134,168 | 6.39 |
| 8/18/2025 | 6.47 | 6.81 | 6.19 | 6.63 | 222,137 | 6.63 |
| 8/15/2025 | 6.49 | 6.65 | 6.28 | 6.29 | 188,854 | 6.29 |
| 8/14/2025 | 6.45 | 6.68 | 5.75 | 6.66 | 764,913 | 6.66 |
| 8/13/2025 | 5.22 | 6.95 | 5.15 | 6.61 | 10,015,172 | 6.61 |
| 8/12/2025 | 4.09 | 4.27 | 3.97 | 4.05 | 3,401,399 | 4.05 |
| 8/11/2025 | 4.11 | 4.34 | 3.96 | 4.04 | 125,810 | 4.04 |
| 8/08/2025 | 4.14 | 4.55 | 4.04 | 4.10 | 58,548 | 4.10 |
| 8/07/2025 | 4.28 | 4.29 | 4.14 | 4.15 | 53,283 | 4.15 |
| 8/06/2025 | 4.57 | 4.57 | 4.28 | 4.28 | 27,857 | 4.28 |
| 8/05/2025 | 4.62 | 4.83 | 4.49 | 4.56 | 56,013 | 4.56 |
| 8/04/2025 | 4.33 | 4.63 | 4.25 | 4.58 | 106,556 | 4.58 |
| 8/01/2025 | 4.33 | 4.39 | 4.11 | 4.21 | 143,852 | 4.21 |
| 7/31/2025 | 4.48 | 4.52 | 4.33 | 4.44 | 79,958 | 4.44 |
| 7/30/2025 | 4.40 | 4.64 | 4.22 | 4.51 | 98,104 | 4.51 |
| 7/29/2025 | 4.77 | 4.90 | 4.28 | 4.41 | 145,660 | 4.41 |
| 7/28/2025 | 4.61 | 5.10 | 4.61 | 4.70 | 195,907 | 4.70 |
| 7/25/2025 | 4.21 | 4.80 | 4.15 | 4.61 | 181,222 | 4.61 |
| 7/24/2025 | 4.39 | 4.61 | 4.05 | 4.20 | 363,904 | 4.20 |