Generation Bio Company (GBIO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.08333333333 | 2.88 | 3.33 | 2.575 | 116476 | 2.94724571 | CS |
| 4 | 0.19 | 7.22433460076 | 2.63 | 3.33 | 2.08 | 123427 | 2.66398018 | CS |
| 12 | -0.24 | -7.8431372549 | 3.06 | 4.34 | 2.08 | 151616 | 3.01178986 | CS |
| 26 | 1.04 | 58.4269662921 | 1.78 | 4.65 | 1.67 | 198958 | 2.9124272 | CS |
| 52 | -2.39 | -45.8733205374 | 5.21 | 5.69 | 0.86 | 352003 | 2.08138901 | CS |
| 156 | -17.36 | -86.0257680872 | 20.18 | 28.665 | 0.86 | 345370 | 6.23025729 | CS |
| 260 | -19.33 | -87.2686230248 | 22.15 | 55.72 | 0.86 | 350449 | 12.69099074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 2.82 | -0.22 | -7.24 | 3.02 | 3.2 | 2.7799999 | 95515 |
| 1721255700 | 3.04 | -0.15 | -4.70 | 3.11 | 3.33 | 2.89 | 113969 |
| 1721169300 | 3.19 | 0.26 | 8.87 | 2.9 | 3.24 | 2.88 | 133453 |
| 1721082900 | 2.93 | 0.2 | 7.33 | 2.7599999 | 2.97 | 2.7 | 106020 |
| 1720823700 | 2.73 | -0.07 | -2.50 | 2.88 | 2.98 | 2.575 | 133421 |
| 1720737300 | 2.8 | 0.47 | 20.17 | 2.45 | 2.86 | 2.33 | 119597 |
| 1720650900 | 2.33 | -0.05 | -2.10 | 2.4 | 2.44 | 2.31 | 53339 |
| 1720564500 | 2.38 | 0.03 | 1.28 | 2.35 | 2.43 | 2.35 | 64131 |
| 1720478100 | 2.35 | 0.19 | 8.80 | 2.17 | 2.41 | 2.16 | 157298 |
| 1720218900 | 2.16 | -0.28 | -11.48 | 2.44 | 2.5 | 2.08 | 180705 |
| 1720040640 | 2.44 | 0.1 | 4.27 | 2.35 | 2.49 | 2.335 | 184791 |
| 1719959700 | 2.34 | -0.23 | -8.95 | 2.55 | 2.605 | 2.32 | 106658 |
| 1719873300 | 2.57 | -0.28 | -9.82 | 2.74 | 2.74 | 2.56 | 121559 |
| 1719614100 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1719527700 | 2.85 | 0.05 | 1.79 | 2.83 | 2.9 | 2.7 | 89913 |
| 1719441300 | 2.8 | -0.03 | -1.06 | 2.7799999 | 2.83 | 2.71 | 127726 |
| 1719354900 | 2.83 | 0.04 | 1.43 | 2.79 | 2.87 | 2.73 | 69435 |
| 1719268500 | 2.79 | 0.04 | 1.45 | 2.74 | 2.87 | 2.68 | 141715 |
| 1719009300 | 2.75 | 0.11 | 4.17 | 2.63 | 2.77 | 2.61 | 222443 |
| 1718922900 | 2.64 | -0.06 | -2.22 | 2.65 | 2.785 | 2.52 | 231997 |
| 1718750100 | 2.7 | -0.22 | -7.53 | 2.96 | 2.965 | 2.68 | 159768 |
| 1718663700 | 2.92 | 0.18 | 6.57 | 2.74 | 2.97 | 2.63 | 157420 |
| 1718404500 | 2.74 | -0.68 | -19.88 | 3.35 | 3.42 | 2.72 | 169876 |
| 1718318100 | 3.42 | 0.12 | 3.64 | 3.29 | 3.5 | 3.29 | 114280 |
| 1718231700 | 3.3 | 0.18 | 5.77 | 3.2599999 | 3.41 | 3.14 | 118384 |
| 1718145300 | 3.12 | 0.13 | 4.35 | 2.97 | 3.21 | 2.9049999 | 83803 |
| 1718058900 | 2.99 | -0.27 | -8.28 | 3.18 | 3.21 | 2.92 | 130476 |
| 1717799700 | 3.2599999 | -0.06 | -1.81 | 3.2599999 | 3.35 | 3.2115999 | 126332 |
| 1717713300 | 3.32 | 0.03 | 0.91 | 3.2799999 | 3.46 | 3.2799999 | 120427 |
| 1717626900 | 3.29 | 0.17 | 5.45 | 3.16 | 3.305 | 3.12 | 94130 |
| 1717540500 | 3.12 | 0.06 | 1.96 | 3.05 | 3.19 | 3.0299999 | 79989 |
| 1717454100 | 3.06 | -0.12 | -3.77 | 3.25 | 3.27 | 2.95 | 85939 |
| 1717194900 | 3.18 | -0.07 | -2.15 | 3.3 | 3.43 | 3.15 | 83943 |
| 1717108500 | 3.25 | 0.2 | 6.56 | 3.11 | 3.32 | 3.06 | 172612 |
| 1717022100 | 3.05 | -0.02 | -0.65 | 3 | 3.13 | 2.91 | 111829 |
| 1716935700 | 3.07 | 0 | 0.00 | 3.14 | 3.22 | 2.92 | 138962 |
| 1716590100 | 3.07 | -0.06 | -1.92 | 3.16 | 3.27 | 3.0299999 | 77449 |
| 1716503700 | 3.13 | -0.24 | -7.12 | 3.4 | 3.44 | 3.1 | 139085 |
| 1716417300 | 3.37 | -0.02 | -0.59 | 3.33 | 3.39 | 3.19 | 136714 |
| 1716330900 | 3.39 | -0.14 | -3.97 | 3.53 | 3.6439 | 3.31 | 115273 |
| 1716244500 | 3.53 | -0.13 | -3.55 | 3.72 | 3.82 | 3.47 | 113042 |
| 1715985300 | 3.66 | -0.11 | -2.92 | 3.8 | 3.9199 | 3.59 | 91125 |
| 1715898900 | 3.77 | -0.02 | -0.53 | 3.7 | 3.98 | 3.6612 | 119143 |
| 1715812500 | 3.79 | 0.25 | 7.06 | 3.7 | 4.34 | 3.66 | 287607 |
| 1715726100 | 3.54 | 0.7 | 24.65 | 3.77 | 3.77 | 3.27 | 380596 |
| 1715639700 | 2.84 | -0.15 | -5.02 | 3.07 | 3.11 | 2.83 | 260686 |
| 1715380500 | 2.99 | -0.27 | -8.28 | 3.29 | 3.29 | 2.99 | 117915 |
| 1715294100 | 3.2599999 | 0.16 | 5.16 | 3.14 | 3.3 | 3.09 | 109862 |
| 1715207700 | 3.1 | -0.08 | -2.52 | 3.15 | 3.3304999 | 3.0299999 | 58899 |
| 1715121300 | 3.18 | -0.17 | -5.07 | 3.35 | 3.5362 | 3.17 | 146158 |
| 1715034900 | 3.35 | 0.18 | 5.68 | 3.18 | 3.36 | 2.95 | 247769 |
| 1714775700 | 3.17 | 0.06 | 1.93 | 3.2799999 | 3.36 | 3.17 | 63938 |
| 1714689300 | 3.11 | 0.2 | 6.87 | 2.99 | 3.13 | 2.92 | 410853 |
| 1714602900 | 2.91 | 0.08 | 2.83 | 2.84 | 3.0263 | 2.84 | 185624 |
| 1714516500 | 2.83 | -0.02 | -0.70 | 2.83 | 3.1399 | 2.83 | 126080 |
| 1714430100 | 2.85 | -0.05 | -1.72 | 2.9 | 3.05 | 2.85 | 808785 |
| 1714170900 | 2.9 | -0.11 | -3.65 | 3.06 | 3.11 | 2.85 | 92056 |
| 1714084500 | 3.0099999 | 0.02 | 0.67 | 2.91 | 3.09 | 2.81 | 156786 |
| 1713998100 | 2.99 | -0.27 | -8.28 | 3.22 | 3.224 | 2.98 | 114491 |
| 1713911700 | 3.2599999 | 0.45 | 16.01 | 2.86 | 3.4 | 2.8275 | 213926 |
| 1713825300 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.94 | 2.75 | 154956 |
| 1713566100 | 2.8 | 0.02 | 0.72 | 2.75 | 2.84 | 2.7 | 251982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
