ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GBIO Generation Bio Company

3.85
0.15 (4.05%)
Pre Market
Last Updated: 05:22:24
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock