NASDAQ:GBIO
Generation Bio Co. Stock Price (Quote)
$3.35
+0.180 (+5.68%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GBIO stock ended at $3.35. This is 5.68% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 13.71% from a day low at $2.96 to a day high of $3.36. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $3.18 | $3.36 | $2.96 | $3.35 | 168 958 |
| May 03, 2024 | $3.28 | $3.36 | $3.17 | $3.17 | 62 156 |
| May 02, 2024 | $2.99 | $3.13 | $2.92 | $3.11 | 404 720 |
| May 01, 2024 | $2.84 | $3.03 | $2.84 | $2.91 | 184 800 |
| Apr 30, 2024 | $2.83 | $2.93 | $2.83 | $2.83 | 121 933 |
| Apr 29, 2024 | $2.90 | $3.05 | $2.85 | $2.85 | 117 514 |
| Apr 26, 2024 | $3.06 | $3.11 | $2.85 | $2.90 | 89 527 |
| Apr 25, 2024 | $2.91 | $3.09 | $2.81 | $3.01 | 146 663 |
| Apr 24, 2024 | $3.22 | $3.22 | $2.98 | $2.99 | 114 487 |
| Apr 23, 2024 | $2.86 | $3.40 | $2.83 | $3.26 | 212 943 |
| Apr 22, 2024 | $2.78 | $2.94 | $2.75 | $2.81 | 150 460 |
| Apr 19, 2024 | $2.75 | $2.84 | $2.70 | $2.80 | 225 269 |
| Apr 18, 2024 | $2.97 | $3.08 | $2.75 | $2.78 | 193 965 |
| Apr 17, 2024 | $3.12 | $3.15 | $2.86 | $2.98 | 221 188 |
| Apr 16, 2024 | $3.62 | $3.66 | $3.12 | $3.13 | 168 357 |
| Apr 15, 2024 | $3.67 | $3.72 | $3.42 | $3.70 | 203 292 |
| Apr 12, 2024 | $3.96 | $4.09 | $3.60 | $3.70 | 145 815 |
| Apr 11, 2024 | $3.71 | $4.04 | $3.70 | $4.00 | 148 209 |
| Apr 10, 2024 | $3.98 | $4.00 | $3.64 | $3.71 | 142 749 |
| Apr 09, 2024 | $4.39 | $4.52 | $3.94 | $3.98 | 156 214 |
| Apr 08, 2024 | $4.05 | $4.42 | $3.99 | $4.35 | 263 310 |
| Apr 05, 2024 | $4.00 | $4.13 | $3.88 | $3.96 | 286 417 |
| Apr 04, 2024 | $4.22 | $4.25 | $3.95 | $4.03 | 360 950 |
| Apr 03, 2024 | $4.03 | $4.25 | $4.00 | $4.12 | 313 749 |
| Apr 02, 2024 | $4.17 | $4.23 | $3.91 | $4.11 | 256 832 |
