GBIO

Generation Bio Historical Data

GBIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 21.81 -0.64 -2.85% 23.03 23.245 21.06 222,570
Oct 14 2021 22.45 0.27 1.22% 22.71 22.915 21.82 294,552
Oct 13 2021 22.18 -0.06 -0.27% 22.60 22.655 21.80 395,129
Oct 12 2021 22.24 0.04 0.18% 22.42 23.15 21.88 274,187
Oct 11 2021 22.20 -0.22 -0.98% 22.50 22.69 22.00 198,711
Oct 08 2021 22.42 -1.18 -5.0% 23.96 23.96 22.27 195,484
Oct 07 2021 23.60 0.50 2.16% 23.19 24.28 23.15 226,801
Oct 06 2021 23.10 -0.62 -2.61% 23.46 24.135 23.01 180,022
Oct 05 2021 23.72 -0.01 -0.04% 23.83 24.43 23.48 236,314
Oct 04 2021 23.73 -1.24 -4.97% 24.85 24.97 23.44 205,973
Oct 01 2021 24.97 -0.10 -0.4% 24.95 25.38 24.04 215,156
Sep 30 2021 25.07 0.78 3.21% 24.57 25.39 24.32 157,755
Sep 29 2021 24.29 -0.71 -2.84% 25.36 25.78 24.08 216,607
Sep 28 2021 25.00 -0.95 -3.66% 25.79 26.04 24.92 182,695
Sep 27 2021 25.95 0.54 2.13% 25.15 26.07 25.15 239,940
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 06 2021 24.34 0.00 +0.00% 25.35 25.35 23.855 0
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
Aug 25 2021 23.73 0.76 3.31% 23.03 23.78 21.69 284,084
Aug 24 2021 22.97 -2.40 -9.46% 25.37 25.77 22.01 485,503
Aug 23 2021 25.37 1.29 5.36% 24.42 25.99 24.195 315,470
Aug 20 2021 24.08 2.14 9.75% 21.78 24.245 21.78 177,415
Aug 19 2021 21.94 -1.34 -5.76% 23.07 23.15 21.86 231,146
Aug 18 2021 23.28 -0.55 -2.31% 23.92 24.25 23.18 236,468
Aug 17 2021 23.83 1.17 5.16% 22.50 23.94 22.0201 160,760
Aug 16 2021 22.66 0.09 0.4% 22.56 23.1191 21.97 259,938
Aug 13 2021 22.57 0.73 3.34% 21.97 22.84 21.50 222,606
Aug 12 2021 21.84 -1.96 -8.24% 23.05 23.05 21.12 418,075
Aug 11 2021 23.80 0.51 2.19% 23.29 23.93 21.935 365,065
Aug 10 2021 23.29 -0.67 -2.8% 24.52 24.52 21.84 261,191
Aug 09 2021 23.96 -0.14 -0.58% 24.10 24.49 23.77 386,716
Aug 06 2021 24.10 0.01 0.04% 24.08 24.365 23.17 295,960
Aug 05 2021 24.09 2.03 9.2% 22.37 24.18 22.015 388,976
Aug 04 2021 22.06 -0.67 -2.95% 22.59 23.199 21.93 264,259
Aug 03 2021 22.73 0.66 2.99% 22.03 22.79 21.68 183,595
Aug 02 2021 22.07 0.33 1.52% 21.94 22.37 21.32 170,686
Jul 30 2021 21.74 0.64 3.03% 20.95 22.09 20.865 343,319
Jul 29 2021 21.10 -0.48 -2.22% 21.77 22.27 20.94 276,372
Jul 28 2021 21.58 1.50 7.47% 20.32 21.66 20.20 194,866
Jul 27 2021 20.08 -0.31 -1.52% 20.37 20.82 20.01 234,991
Jul 26 2021 20.39 -0.37 -1.78% 20.86 21.045 20.2801 187,380
Jul 23 2021 20.76 -0.23 -1.1% 21.12 21.31 20.52 167,561
Jul 22 2021 20.99 -0.88 -4.02% 21.84 21.97 20.87 153,292
Jul 21 2021 21.87 0.58 2.72% 20.94 22.01 20.90 186,905
Jul 20 2021 21.29 0.95 4.67% 20.36 21.40 20.02 331,928


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.