GBIO

Generation Bio Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Generation Bio Company GBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.99 -3.75% 25.41 18:00:20
Open Price Low Price High Price Close Price Prev Close
26.17 25.36 26.245 25.41 26.40
more quote information »

GBIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.6226.7523.5525.46582,690-1.21-4.55%
1 Month24.1928.66523.5525.64363,9861.225.04%
3 Months27.3928.66519.15523.79305,321-1.98-7.23%
6 Months32.8338.8619.15527.15357,039-7.42-22.6%
1 Year27.2755.7219.15529.49394,004-1.86-6.82%
3 Years22.1555.7217.0028.72354,9533.2614.72%
5 Years22.1555.7217.0028.72354,9533.2614.72%

GBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 25.41 -0.99 -3.75% 26.17 26.245 25.36 218,560
Sep 23 2021 26.40 0.64 2.48% 25.53 26.5175 25.53 249,546
Sep 22 2021 25.76 -0.31 -1.19% 26.21 26.33 25.54 239,059
Sep 21 2021 26.07 0.39 1.52% 25.97 26.70 25.30 340,067
Sep 20 2021 25.68 0.55 2.19% 24.26 25.72 23.865 297,655
Sep 17 2021 25.13 -2.05 -7.54% 26.62 26.75 23.55 1,787,124
Sep 16 2021 27.18 0.58 2.18% 26.79 27.32 25.87 186,718
Sep 15 2021 26.60 0.76 2.94% 25.94 27.5199 25.43 222,275
Sep 14 2021 25.84 -1.30 -4.79% 27.28 28.665 25.49 377,433
Sep 13 2021 27.14 0.35 1.31% 26.75 27.81 25.85 344,880
Sep 10 2021 26.79 1.26 4.94% 25.60 27.305 25.25 351,218
Sep 09 2021 25.53 0.15 0.59% 25.22 27.00 25.015 283,513
Sep 08 2021 25.38 -0.25 -0.98% 26.14 26.49 25.09 334,114
Sep 07 2021 25.63 1.29 5.3% 24.24 26.48 24.24 353,678
Sep 03 2021 24.34 -1.25 -4.88% 25.35 25.35 23.855 288,103
Sep 02 2021 25.59 -0.08 -0.31% 25.83 25.90 25.17 181,310
Sep 01 2021 25.67 0.67 2.68% 25.09 26.22 24.74 175,865
Aug 31 2021 25.00 0.82 3.39% 24.15 25.10 23.965 175,634
Aug 30 2021 24.18 -1.42 -5.55% 25.72 26.12 24.02 240,765
Aug 27 2021 25.60 1.45 6.0% 24.19 26.15 23.81 486,782
Aug 26 2021 24.15 0.42 1.77% 23.67 25.23 23.44 292,879
See More Historical Prices »


Your Recent History
NASDAQ
GBIO
Generation..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.