Generation Bio Company (GBIO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0786 | -8.11480487301 | 0.9686 | 1.04 | 0.8749 | 497651 | 0.94303574 | CS |
| 4 | -0.19 | -17.5925925926 | 1.08 | 1.24 | 0.8501 | 717076 | 0.97057465 | CS |
| 12 | -1.27 | -58.7962962963 | 2.16 | 2.57 | 0.8501 | 439692 | 1.15485023 | CS |
| 26 | -2.6 | -74.4985673352 | 3.49 | 3.58 | 0.8501 | 247707 | 1.46079855 | CS |
| 52 | -0.89 | -50 | 1.78 | 4.65 | 0.8501 | 222435 | 2.13122554 | CS |
| 156 | -5.04 | -84.9915682968 | 5.93 | 9.59 | 0.8501 | 320346 | 3.78668392 | CS |
| 260 | -21.26 | -95.9819413093 | 22.15 | 55.72 | 0.8501 | 338501 | 11.85195072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.8894 | -0.0481 | -5.13 | 0.92 | 0.922999 | 0.8749 | 582182 |
| 1737761700 | 0.9375 | -0.0182 | -1.90 | 0.965 | 0.996 | 0.926 | 418032 |
| 1737675300 | 0.9557 | 0 | 0.00 | 0.9557 | 0.9557 | 0.9557 | 0 |
| 1737588900 | 0.9557 | -0.0342 | -3.45 | 0.988 | 1.02 | 0.94 | 376433 |
| 1737502500 | 0.9899 | 0.0419 | 4.42 | 0.9686 | 1.04 | 0.96 | 613957 |
| 1737156900 | 0.948 | 0.0017 | 0.18 | 0.957 | 1.0154 | 0.9351 | 932680 |
| 1737070500 | 0.9463 | 0.0583 | 6.57 | 0.8826 | 0.9525 | 0.863 | 695462 |
| 1736984100 | 0.888 | 0.008 | 0.91 | 0.99 | 1 | 0.8756 | 1591720 |
| 1736897700 | 0.88 | -0.04 | -4.35 | 0.9445 | 1.0069999 | 0.857 | 1291294 |
| 1736811300 | 0.92 | -0.0055 | -0.59 | 0.9255 | 1.0092 | 0.9055 | 356897 |
| 1736552100 | 0.9255 | 0.0154 | 1.69 | 0.9001 | 0.9891 | 0.8501 | 605802 |
| 1736379300 | 0.9101 | -0.1299 | -12.49 | 1.04 | 1.05 | 0.8976 | 863671 |
| 1736292900 | 1.04 | -0.1 | -8.77 | 1.15 | 1.19 | 1.04 | 424602 |
| 1736206500 | 1.1399999 | -0.01 | -0.87 | 1.18 | 1.24 | 1.1399999 | 1170340 |
| 1735947300 | 1.15 | 0.04 | 3.60 | 1.1 | 1.18 | 1.09 | 386901 |
| 1735860900 | 1.11 | 0.05 | 4.72 | 1.02 | 1.2 | 1.02 | 750603 |
| 1735688100 | 1.06 | 0 | 0.00 | 1.08 | 1.1274 | 1 | 412639 |
| 1735601700 | 1.06 | -0.01 | -0.93 | 1.085 | 1.085 | 1.0025 | 215858 |
| 1735342500 | 1.07 | -0.04 | -3.60 | 1.07 | 1.11 | 1.06 | 346519 |
| 1735256100 | 1.11 | 0.04 | 3.74 | 1.06 | 1.12 | 1.04 | 264421 |
| 1735077840 | 1.07 | -0.03 | -2.73 | 1.09 | 1.1 | 1.03 | 208444 |
| 1734996900 | 1.1 | -0.09 | -7.56 | 1.21 | 1.2499 | 1.08 | 345866 |
| 1734737700 | 1.19 | 0.11 | 10.19 | 1.075 | 1.21 | 1.075 | 826811 |
| 1734651300 | 1.08 | 0.06 | 5.88 | 1.03 | 1.105 | 1 | 216291 |
| 1734564900 | 1.02 | -0.07 | -6.42 | 1.1 | 1.11 | 1 | 2916306 |
| 1734478500 | 1.09 | -0.07 | -5.63 | 1.1299999 | 1.17 | 1.05 | 345925 |
| 1734392100 | 1.155 | -0.01 | -0.43 | 1.185 | 1.22 | 1.12 | 130155 |
| 1734132900 | 1.16 | -0.03 | -2.52 | 1.225 | 1.27 | 1.11 | 453259 |
| 1734046500 | 1.19 | -0.08 | -6.30 | 1.27 | 1.29 | 1.19 | 359860 |
| 1733960100 | 1.27 | -0.01 | -0.78 | 1.26 | 1.29 | 1.24 | 154971 |
| 1733873700 | 1.28 | 0.01 | 0.79 | 1.27 | 1.31 | 1.195 | 317390 |
| 1733787300 | 1.27 | -0.03 | -2.31 | 1.3263 | 1.3799999 | 1.25 | 273932 |
| 1733528100 | 1.3 | 0.02 | 1.56 | 1.28 | 1.34 | 1.24 | 342971 |
| 1733441700 | 1.28 | -0.08 | -5.88 | 1.325 | 1.34 | 1.2549999 | 337092 |
| 1733355300 | 1.36 | -0.01 | -0.73 | 1.42 | 1.42 | 1.31 | 234325 |
| 1733268900 | 1.37 | -0.05 | -3.52 | 1.41 | 1.4585 | 1.3505 | 401491 |
| 1733182500 | 1.42 | -0.1 | -6.58 | 1.49 | 1.49 | 1.3899999 | 190696 |
| 1732917840 | 1.52 | 0.09 | 6.29 | 1.51 | 1.54 | 1.47 | 75092 |
| 1732750500 | 1.43 | -0.01 | -0.69 | 1.46 | 1.54 | 1.42 | 98322 |
| 1732664100 | 1.44 | 0.04 | 2.86 | 1.44 | 1.48 | 1.37 | 76370 |
| 1732577700 | 1.4 | 0.03 | 2.19 | 1.45 | 1.56 | 1.4 | 135559 |
| 1732318500 | 1.37 | 0.05 | 3.79 | 1.32 | 1.48 | 1.292 | 326786 |
| 1732232100 | 1.32 | -0.03 | -2.22 | 1.405 | 1.405 | 1.24 | 183219 |
| 1732145700 | 1.35 | -0.04 | -2.88 | 1.46 | 1.46 | 1.29 | 184756 |
| 1732059300 | 1.3899999 | -0.04 | -2.80 | 1.47 | 1.47 | 1.37 | 101492 |
| 1731972900 | 1.43 | -0.11 | -7.14 | 1.61 | 1.6259999 | 1.41 | 132681 |
| 1731713700 | 1.54 | -0.14 | -8.33 | 1.72 | 1.72 | 1.54 | 207923 |
| 1731627300 | 1.68 | -0.15 | -8.20 | 1.86 | 1.86 | 1.66 | 192703 |
| 1731540900 | 1.83 | -0.22 | -10.73 | 2.1 | 2.1 | 1.8 | 248415 |
| 1731454500 | 2.05 | -0.13 | -5.96 | 2.18 | 2.21 | 2.02 | 237584 |
| 1731368100 | 2.18 | -0.08 | -3.54 | 2.36 | 2.38 | 2.1601 | 211891 |
| 1731108900 | 2.2599999 | -0.12 | -5.04 | 2.39 | 2.52 | 2.23 | 183491 |
| 1731022500 | 2.38 | -0.02 | -0.83 | 2.55 | 2.57 | 2.38 | 221450 |
| 1730936100 | 2.4 | 0.21 | 9.59 | 2.311 | 2.5099999 | 2.31 | 404812 |
| 1730849700 | 2.19 | 0.03 | 1.39 | 2.16 | 2.31 | 2.145 | 165041 |
| 1730763300 | 2.16 | -0.05 | -2.26 | 2.17 | 2.32 | 2.15 | 130158 |
| 1730500500 | 2.21 | 0.03 | 1.38 | 2.31 | 2.33 | 2.18 | 77075 |
| 1730414100 | 2.18 | -0.17 | -7.23 | 2.36 | 2.36 | 2.18 | 90177 |
| 1730327700 | 2.35 | -0.04 | -1.67 | 2.35 | 2.45 | 2.35 | 81491 |
| 1730241300 | 2.39 | 0.05 | 2.14 | 2.3 | 2.41 | 2.24 | 96563 |
| 1730154900 | 2.34 | 0.2 | 9.35 | 2.19 | 2.35 | 2.1604 | 64928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
