GBIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 3.70 | 0.53 | 16.72% | 3.26 | 3.73 | 3.23 | 335,417 |
Mar 26 2024 | 3.17 | -0.04 | -1.25% | 3.29 | 3.33 | 3.14 | 168,037 |
Mar 25 2024 | 3.21 | -0.12 | -3.60% | 3.33 | 3.40 | 3.15 | 135,965 |
Mar 22 2024 | 3.33 | -0.01 | -0.30% | 3.33 | 3.48 | 3.265 | 200,004 |
Mar 21 2024 | 3.34 | 0.12 | 3.73% | 3.24 | 3.4099 | 3.175 | 232,374 |
Mar 20 2024 | 3.22 | 0.25 | 8.42% | 2.98 | 3.24 | 2.97 | 168,505 |
Mar 19 2024 | 2.97 | 0.01 | 0.34% | 2.96 | 3.00 | 2.81 | 126,072 |
Mar 18 2024 | 2.96 | -0.13 | -4.21% | 3.11 | 3.11 | 2.9463 | 139,573 |
Mar 15 2024 | 3.09 | 0.12 | 4.04% | 2.93 | 3.12 | 2.86 | 480,635 |
Mar 14 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.00 | 2.835 | 139,599 |
Mar 13 2024 | 3.00 | -0.10 | -3.23% | 3.10 | 3.1765 | 2.90 | 296,601 |
Mar 12 2024 | 3.10 | -0.10 | -3.13% | 3.21 | 3.315 | 3.0501 | 416,994 |
Mar 11 2024 | 3.20 | -0.31 | -8.83% | 3.51 | 3.705 | 3.145 | 448,808 |
Mar 08 2024 | 3.51 | 0.56 | 18.98% | 3.01 | 3.68 | 3.01 | 516,852 |
Mar 07 2024 | 2.95 | 0.18 | 6.50% | 2.70 | 3.01 | 2.6317 | 217,243 |
Mar 06 2024 | 2.77 | -0.09 | -3.15% | 2.92 | 2.92 | 2.68 | 183,482 |
Mar 05 2024 | 2.86 | 0.10 | 3.62% | 2.71 | 2.92 | 2.70 | 255,687 |
Mar 04 2024 | 2.76 | 0.14 | 5.34% | 2.68 | 2.83 | 2.68 | 340,031 |
Mar 01 2024 | 2.62 | 0.11 | 4.38% | 2.53 | 2.68 | 2.44 | 336,831 |
Feb 29 2024 | 2.51 | -0.06 | -2.33% | 2.60 | 2.7097 | 2.4758 | 279,926 |
Feb 28 2024 | 2.57 | 0.21 | 8.90% | 2.32 | 2.59 | 2.32 | 234,979 |
Feb 27 2024 | 2.36 | 0.15 | 6.79% | 2.25 | 2.43 | 2.2325 | 266,511 |
Feb 26 2024 | 2.21 | 0.10 | 4.74% | 2.15 | 2.28 | 2.0301 | 223,480 |
Feb 23 2024 | 2.11 | 0.01 | 0.48% | 2.09 | 2.14 | 2.0701 | 208,201 |
Feb 22 2024 | 2.10 | 0.07 | 3.45% | 2.11 | 2.135 | 1.995 | 179,833 |
Feb 21 2024 | 2.03 | 0.06 | 3.05% | 2.00 | 2.09 | 1.94 | 210,020 |
Feb 20 2024 | 1.97 | -0.17 | -7.73% | 2.07 | 2.09 | 1.95 | 276,312 |
Feb 16 2024 | 2.135 | 0.06 | 3.14% | 2.06 | 2.15 | 2.06 | 198,290 |
Feb 15 2024 | 2.07 | 0.11 | 5.61% | 2.00 | 2.13 | 1.99 | 194,174 |
Feb 14 2024 | 1.96 | 0.04 | 2.08% | 1.97 | 1.9799 | 1.90 | 173,944 |
Feb 13 2024 | 1.92 | -0.15 | -7.25% | 2.01 | 2.01 | 1.86 | 330,216 |
Feb 12 2024 | 2.07 | 0.06 | 2.99% | 1.99 | 2.16 | 1.98 | 235,176 |
Feb 09 2024 | 2.01 | 0.09 | 4.69% | 1.96 | 2.08 | 1.95 | 176,491 |
Feb 08 2024 | 1.92 | 0.05 | 2.67% | 1.89 | 1.96 | 1.88 | 329,410 |
Feb 07 2024 | 1.87 | -0.08 | -4.10% | 1.92 | 1.97 | 1.85 | 165,039 |
Feb 06 2024 | 1.95 | 0.10 | 5.41% | 1.85 | 2.00 | 1.82 | 154,746 |
Feb 05 2024 | 1.85 | 0.01 | 0.54% | 1.87 | 1.87 | 1.81 | 162,857 |
Feb 02 2024 | 1.84 | -0.10 | -5.15% | 1.90 | 1.93 | 1.83 | 123,777 |
Feb 01 2024 | 1.94 | 0.06 | 3.19% | 1.89 | 2.03 | 1.83 | 217,867 |
Jan 31 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 2.06 | 1.8575 | 204,042 |
Jan 30 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.925 | 1.82 | 343,707 |
Jan 29 2024 | 1.90 | 0.12 | 6.74% | 1.78 | 1.96 | 1.75 | 224,350 |
Jan 26 2024 | 1.78 | -0.02 | -1.11% | 1.82 | 1.8638 | 1.75 | 100,029 |
Jan 25 2024 | 1.80 | 0.00 | 0.00% | 1.84 | 1.84 | 1.73 | 144,847 |
Jan 24 2024 | 1.80 | -0.06 | -3.23% | 1.89 | 1.92 | 1.77 | 288,317 |
Jan 23 2024 | 1.86 | 0.08 | 4.49% | 1.83 | 1.90 | 1.77 | 298,390 |
Jan 22 2024 | 1.78 | 0.05 | 2.89% | 1.73 | 1.84 | 1.71 | 206,796 |
Jan 19 2024 | 1.73 | -0.03 | -1.70% | 1.78 | 1.78 | 1.67 | 143,219 |
Jan 18 2024 | 1.76 | -0.03 | -1.68% | 1.81 | 1.82 | 1.66 | 275,006 |
Jan 17 2024 | 1.79 | -0.01 | -0.56% | 1.80 | 1.80 | 1.71 | 267,005 |
Jan 16 2024 | 1.80 | -0.11 | -5.76% | 1.81 | 1.92 | 1.78 | 524,528 |
Jan 12 2024 | 1.91 | -0.13 | -6.37% | 2.08 | 2.14 | 1.89 | 283,489 |
Jan 11 2024 | 2.04 | -0.18 | -8.11% | 2.23 | 2.24 | 2.01 | 424,577 |
Jan 10 2024 | 2.22 | 0.27 | 13.55% | 1.96 | 2.25 | 1.9201 | 528,564 |
Jan 09 2024 | 1.955 | -0.01 | -0.26% | 1.93 | 2.00 | 1.87 | 509,744 |
Jan 08 2024 | 1.96 | 0.02 | 1.03% | 1.93 | 2.03 | 1.835 | 199,434 |
Jan 05 2024 | 1.94 | 0.04 | 2.11% | 1.88 | 2.02 | 1.79 | 421,167 |
Jan 04 2024 | 1.90 | 0.03 | 1.60% | 1.86 | 2.03 | 1.85 | 478,876 |
Jan 03 2024 | 1.87 | 0.01 | 0.54% | 1.86 | 1.99 | 1.7947 | 451,859 |
Jan 02 2024 | 1.86 | 0.21 | 12.73% | 1.62 | 1.95 | 1.62 | 885,423 |
Dec 29 2023 | 1.65 | -0.17 | -9.34% | 1.80 | 1.83 | 1.64 | 1,084,086 |