GBNY

Generations Bancorp NY Historical Data

GBNY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 11.50 0.17 1.5% 11.44 11.50 11.44 4,799
Oct 21 2021 11.33 0.00 0.0% 11.39 11.39 11.33 42
Oct 20 2021 11.33 0.00 0.0% 11.55 11.55 11.33 0
Oct 19 2021 11.33 0.00 0.0% 11.51 11.51 11.33 79
Oct 18 2021 11.33 -0.18 -1.56% 11.55 11.64 11.30 1,594
Oct 15 2021 11.51 -0.14 -1.2% 11.76 11.76 11.3101 1,816
Oct 14 2021 11.65 -0.30 -2.51% 11.67 11.68 11.65 1,307
Oct 13 2021 11.95 0.45 3.91% 11.42 11.95 11.40 3,455
Oct 12 2021 11.4999 0.00 0.0% 11.45 11.50 11.30 4,858
Oct 11 2021 11.50 0.10 0.88% 11.43 11.50 11.35 1,471
Oct 08 2021 11.40 -0.08 -0.7% 11.45 11.45 11.40 105
Oct 07 2021 11.48 -0.02 -0.17% 11.50 11.50 11.48 1,378
Oct 06 2021 11.50 0.00 0.0% 11.42 11.50 11.42 3,095
Oct 05 2021 11.4999 -0.01 -0.09% 11.51 11.51 11.4999 194
Oct 04 2021 11.51 0.11 0.95% 11.56 11.561 11.51 428
Oct 01 2021 11.4013 -0.05 -0.43% 11.4013 11.4013 11.4013 283
Sep 30 2021 11.45 -0.23 -1.97% 11.62 11.62 11.3999 1,682
Sep 29 2021 11.68 0.00 0.0% 11.60 11.68 11.60 121
Sep 28 2021 11.68 0.00 0.0% 11.63 11.68 11.63 84
Sep 27 2021 11.68 0.31 2.73% 11.38 11.75 11.38 2,156
Sep 24 2021 11.37 0.05 0.46% 11.3699 11.38 11.3699 316
Sep 23 2021 11.3179 0.00 -0.02% 11.37 11.37 11.3179 764
Sep 22 2021 11.3201 -0.13 -1.13% 11.335 11.34 11.3156 1,594
Sep 21 2021 11.45 -0.01 -0.09% 11.44 11.45 11.44 743
Sep 20 2021 11.46 0.21 1.87% 11.3001 11.47 11.30 1,998
Sep 17 2021 11.25 0.13 1.17% 11.12 11.25 11.12 5,332
Sep 16 2021 11.12 0.08 0.72% 11.20 11.21 11.12 1,600
Sep 15 2021 11.04 -0.11 -0.99% 11.0001 11.09 11.0001 1,214
Sep 14 2021 11.15 0.06 0.54% 11.1584 11.2399 11.15 1,581
Sep 13 2021 11.09 0.20 1.84% 10.95 11.2499 10.925 5,622
Sep 10 2021 10.89 -0.02 -0.18% 10.93 10.93 10.89 336
Sep 09 2021 10.91 -0.13 -1.18% 10.82 10.96 10.82 1,075
Sep 08 2021 11.04 0.14 1.28% 10.98 11.31 10.93 4,743
Sep 07 2021 10.90 0.07 0.65% 10.90 10.90 10.90 291
Sep 06 2021 10.83 0.00 +0.00% 10.84 10.84 10.83 0
Sep 03 2021 10.83 0.00 0.0% 10.84 10.84 10.83 23
Sep 02 2021 10.83 0.02 0.19% 10.80 10.83 10.80 2,278
Sep 01 2021 10.81 -0.01 -0.09% 10.82 10.84 10.80 5,146
Aug 31 2021 10.82 0.02 0.18% 10.85 10.88 10.82 163
Aug 30 2021 10.801 0.03 0.29% 10.77 10.987 10.77 6,484
Aug 27 2021 10.77 0.12 1.13% 10.58 10.868 10.58 4,016
Aug 26 2021 10.65 -0.05 -0.47% 10.69 10.69 10.65 493
Aug 25 2021 10.70 0.42 4.13% 10.55 10.70 10.47 12,040
Aug 24 2021 10.2753 0.00 0.0% 10.44 10.44 10.2753 95
Aug 23 2021 10.2753 0.00 0.0% 10.36 10.36 10.2753 160
Aug 20 2021 10.2753 -0.26 -2.51% 10.55 10.61 10.27 4,063
Aug 19 2021 10.5398 0.12 1.15% 11.00 11.00 10.30 1,256
Aug 18 2021 10.42 0.00 0.0% 10.42 10.42 10.42 89
Aug 17 2021 10.42 0.01 0.1% 10.42 10.42 10.42 506
Aug 16 2021 10.41 0.00 0.0% 10.42 10.42 10.41 8
Aug 13 2021 10.41 -0.08 -0.75% 10.41 10.41 10.41 125
Aug 12 2021 10.4887 0.00 0.0% 10.46 10.4887 10.46 233
Aug 11 2021 10.4887 -0.05 -0.49% 9.91 10.4887 9.91 5,419
Aug 10 2021 10.5401 0.04 0.38% 10.55 10.55 10.45 444
Aug 09 2021 10.50 0.00 0.0% 10.50 10.50 10.50 76
Aug 06 2021 10.50 0.08 0.77% 10.43 10.50 10.43 2,805
Aug 05 2021 10.42 0.00 0.0% 10.46 10.55 10.42 5,009
Aug 04 2021 10.42 0.08 0.74% 10.37 10.42 10.37 277
Aug 03 2021 10.3437 -0.09 -0.83% 10.3437 10.38 10.3437 104
Aug 02 2021 10.43 0.03 0.29% 10.35 10.50 10.35 1,660
Jul 30 2021 10.40 0.00 0.0% 10.43 10.43 10.40 44
Jul 29 2021 10.40 0.00 0.0% 10.45 10.45 10.40 196
Jul 28 2021 10.40 0.00 0.03% 10.47 10.47 10.40 1,304
Jul 27 2021 10.3971 0.00 -0.03% 10.44 10.44 10.3971 673
Jul 26 2021 10.40 0.00 0.0% 10.45 10.45 10.36 8,317


Your Recent History
NASDAQ
GBNY
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.