Generations Bancorp NY Inc (GBNY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0441 | 0.419201520913 | 10.52 | 10.83 | 10.35 | 606 | 10.52709462 | CS |
| 4 | 0.2741 | 2.66375121477 | 10.29 | 10.94 | 10.13 | 1037 | 10.45125252 | CS |
| 12 | 0.0041 | 0.0388257575758 | 10.56 | 10.97 | 9.56 | 796 | 10.40085372 | CS |
| 26 | -0.1759 | -1.63780260708 | 10.74 | 11.6178 | 9.36 | 949 | 10.33868774 | CS |
| 52 | 1.0141 | 10.6188481675 | 9.55 | 11.6178 | 8.04 | 1905 | 9.42301971 | CS |
| 156 | 0.1141 | 1.09186602871 | 10.45 | 13.5 | 8.04 | 2181 | 10.51923715 | CS |
| 260 | 0.4141 | 4.07980295567 | 10.15 | 13.5 | 8.04 | 3500 | 10.21762645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 10.5641 | 0.06 | 0.61 | 10.67 | 10.68 | 10.5641 | 124 |
| 1722033300 | 10.5 | -0.02 | -0.16 | 10.5 | 10.5 | 10.5 | 508 |
| 1721946900 | 10.5169 | -0.1 | -0.97 | 10.5 | 10.74 | 10.5 | 425 |
| 1721860500 | 10.62 | 0 | 0.00 | 10.83 | 10.83 | 10.62 | 20 |
| 1721774100 | 10.62 | 0.26 | 2.51 | 10.35 | 10.63 | 10.35 | 1396 |
| 1721687700 | 10.36 | -0.14 | -1.33 | 10.52 | 10.52 | 10.3503 | 679 |
| 1721428500 | 10.5 | 0 | 0.04 | 10.5 | 10.59 | 10.5 | 667 |
| 1721342100 | 10.4962 | -0.37 | -3.44 | 10.87 | 10.87 | 10.4962 | 7082 |
| 1721255700 | 10.87 | 0.5 | 4.82 | 10.87 | 10.87 | 10.55 | 260 |
| 1721169300 | 10.37 | -0.08 | -0.77 | 10.35 | 10.37 | 10.35 | 159 |
| 1721082900 | 10.45 | 0.1 | 0.97 | 10.45 | 10.73 | 10.45 | 388 |
| 1720823700 | 10.35 | 0 | 0.00 | 10.36 | 10.36 | 10.15 | 3164 |
| 1720737300 | 10.35 | -0.05 | -0.48 | 10.35 | 10.36 | 10.35 | 1665 |
| 1720650900 | 10.4 | 0.16 | 1.56 | 10.4 | 10.75 | 10.4 | 202 |
| 1720564500 | 10.24 | 0 | 0.00 | 10.85 | 10.85 | 10.24 | 27 |
| 1720478100 | 10.24 | 0 | 0.00 | 10.2 | 10.24 | 10.2 | 123 |
| 1720218900 | 10.24 | -0.29 | -2.75 | 10.94 | 10.94 | 10.2 | 417 |
| 1720040640 | 10.53 | 0.4 | 3.95 | 10.15 | 10.53 | 10.15 | 1866 |
| 1719959700 | 10.13 | -0.12 | -1.17 | 10.22 | 10.22 | 10.13 | 610 |
| 1719873300 | 10.25 | -0.24 | -2.29 | 10.29 | 10.29 | 10.25 | 39 |
| 1719614100 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1719527700 | 10.49 | -0.01 | -0.09 | 10.35 | 10.49 | 10.2 | 860 |
| 1719441300 | 10.4999 | -0.03 | -0.29 | 10.4999 | 10.4999 | 10.31 | 274 |
| 1719354900 | 10.53 | 0.08 | 0.74 | 10.49 | 10.53 | 10.49 | 777 |
| 1719268500 | 10.453 | 0.32 | 3.19 | 10.13 | 10.453 | 10.13 | 2519 |
| 1719009300 | 10.13 | 0 | 0.00 | 10.16 | 10.28 | 10.13 | 203 |
| 1718922900 | 10.13 | -0.09 | -0.88 | 10.2 | 10.25 | 10.13 | 551 |
| 1718750100 | 10.22 | 0 | 0.00 | 10.26 | 10.26 | 10.14 | 291 |
| 1718663700 | 10.22 | 0 | 0.00 | 10.24 | 10.24 | 10.22 | 104 |
| 1718404500 | 10.22 | 0 | 0.00 | 10.32 | 10.42 | 10.22 | 268 |
| 1718318100 | 10.22 | -0.33 | -3.13 | 10.52 | 10.52 | 10.22 | 173 |
| 1718231700 | 10.55 | 0 | 0.00 | 10.32 | 10.55 | 10.32 | 13 |
| 1718145300 | 10.55 | 0 | 0.00 | 10.89 | 10.89 | 10.55 | 20 |
| 1718058900 | 10.55 | 0 | 0.00 | 10.39 | 10.59 | 10.39 | 85 |
| 1717799700 | 10.55 | 0 | 0.00 | 10.41 | 10.55 | 10.3 | 16 |
| 1717713300 | 10.55 | 0 | 0.00 | 10.64 | 10.64 | 9.94 | 65 |
| 1717626900 | 10.55 | 0.41 | 4.04 | 10.14 | 10.65 | 10.14 | 9970 |
| 1717540500 | 10.14 | 0.23 | 2.32 | 10.14 | 10.14 | 10.14 | 160 |
| 1717454100 | 9.91 | 0 | 0.00 | 9.92 | 9.92 | 9.91 | 24 |
| 1717194900 | 9.91 | -0.08 | -0.80 | 9.95 | 10.05 | 9.91 | 332 |
| 1717108500 | 9.99 | -0.51 | -4.86 | 9.56 | 10.15 | 9.56 | 3045 |
| 1717022100 | 10.5 | 0 | 0.00 | 10.29 | 10.5 | 10.29 | 86 |
| 1716935700 | 10.5 | 0 | 0.00 | 10.33 | 10.5 | 10.33 | 18 |
| 1716590100 | 10.5 | 0 | 0.00 | 10.3 | 10.5 | 10.3 | 29 |
| 1716503700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.49 | 1184 |
| 1716417300 | 10.4999 | 0.58 | 5.90 | 10.4 | 10.4999 | 9.93 | 227 |
| 1716330900 | 9.9149999 | -0.19 | -1.83 | 10.1 | 10.1 | 9.9149999 | 479 |
| 1716244500 | 10.1001 | 0 | 0.00 | 10.4 | 10.4 | 10.03 | 120 |
| 1715985300 | 10.1001 | 0 | 0.00 | 10.13 | 10.13 | 10.1001 | 312 |
| 1715898900 | 10.1001 | 0 | 0.00 | 10.22 | 10.41 | 10.1001 | 150 |
| 1715812500 | 10.1001 | 0 | 0.00 | 10.13 | 10.13 | 10.1001 | 143 |
| 1715726100 | 10.1001 | 0 | 0.00 | 10.12 | 10.4 | 10.1001 | 176 |
| 1715639700 | 10.1001 | 0 | 0.00 | 10.1 | 10.1001 | 10.1 | 31 |
| 1715380500 | 10.1001 | 0 | 0.00 | 10.37 | 10.37 | 10.1001 | 53 |
| 1715294100 | 10.1001 | 0 | 0.00 | 10.24 | 10.6 | 10.1001 | 44 |
| 1715207700 | 10.1001 | -0.01 | -0.10 | 10.56 | 10.9399 | 10.1 | 1353 |
| 1715121300 | 10.11 | 0.04 | 0.40 | 10.1 | 10.11 | 10.1 | 201 |
| 1715034900 | 10.07 | -0.9 | -8.20 | 10.56 | 10.97 | 10.07 | 506 |
| 1714775700 | 10.97 | 0.75 | 7.29 | 10.49 | 10.97 | 10.46 | 6593 |
| 1714689300 | 10.2247 | 0 | 0.00 | 10.4 | 10.4 | 10.2247 | 38 |
| 1714602900 | 10.2247 | 0 | 0.00 | 10.45 | 10.45 | 10.2247 | 0 |
| 1714516500 | 10.2247 | 0 | 0.00 | 10.19 | 10.2247 | 10 | 156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
