Generation Bio Co. - Common stock (GBIO)
5.3400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 6:27 AM EDT
Historical Prices For Generation Bio Co. - Common stock (GBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/06/2026 | 5.74 | 0.00 | 5.74 | 5.34 | 0 | 5.34 |
| 2/05/2026 | 5.54 | 5.77 | 5.54 | 5.74 | 97,433 | 5.74 |
| 2/04/2026 | 5.70 | 5.70 | 5.47 | 5.62 | 180,619 | 5.62 |
| 2/03/2026 | 5.64 | 5.73 | 5.51 | 5.70 | 114,701 | 5.70 |
| 2/02/2026 | 5.60 | 5.66 | 5.44 | 5.64 | 142,777 | 5.64 |
| 1/30/2026 | 5.57 | 5.64 | 5.57 | 5.59 | 74,427 | 5.59 |
| 1/29/2026 | 5.53 | 5.64 | 5.53 | 5.61 | 59,390 | 5.61 |
| 1/28/2026 | 5.65 | 5.65 | 5.50 | 5.58 | 69,226 | 5.58 |
| 1/27/2026 | 5.67 | 5.68 | 5.61 | 5.67 | 77,080 | 5.67 |
| 1/26/2026 | 5.64 | 5.68 | 5.62 | 5.68 | 94,788 | 5.68 |
| 1/23/2026 | 5.64 | 5.70 | 5.60 | 5.68 | 64,420 | 5.68 |
| 1/22/2026 | 5.48 | 5.72 | 5.46 | 5.69 | 411,465 | 5.69 |
| 1/21/2026 | 5.57 | 5.60 | 5.41 | 5.46 | 233,077 | 5.46 |
| 1/20/2026 | 5.57 | 5.63 | 5.57 | 5.59 | 111,223 | 5.59 |
| 1/16/2026 | 5.61 | 5.66 | 5.60 | 5.62 | 98,827 | 5.62 |
| 1/15/2026 | 5.62 | 5.70 | 5.60 | 5.64 | 63,599 | 5.64 |
| 1/14/2026 | 5.64 | 5.70 | 5.58 | 5.65 | 30,289 | 5.65 |
| 1/13/2026 | 5.69 | 5.69 | 5.57 | 5.63 | 51,832 | 5.63 |
| 1/12/2026 | 5.54 | 5.70 | 5.54 | 5.63 | 78,198 | 5.63 |
| 1/09/2026 | 5.50 | 5.57 | 5.42 | 5.48 | 60,584 | 5.48 |
| 1/08/2026 | 5.51 | 5.51 | 5.36 | 5.51 | 42,957 | 5.51 |
| 1/07/2026 | 5.43 | 5.53 | 5.35 | 5.47 | 43,173 | 5.47 |
| 1/06/2026 | 5.35 | 5.40 | 5.31 | 5.38 | 55,027 | 5.38 |
| 1/05/2026 | 5.42 | 5.45 | 5.34 | 5.40 | 52,399 | 5.40 |
| 1/02/2026 | 5.61 | 5.62 | 5.40 | 5.45 | 133,760 | 5.45 |
| 12/31/2025 | 5.54 | 5.77 | 5.50 | 5.68 | 46,790 | 5.68 |
| 12/30/2025 | 5.59 | 5.64 | 5.39 | 5.59 | 60,912 | 5.59 |
| 12/29/2025 | 5.56 | 5.64 | 5.40 | 5.64 | 61,421 | 5.64 |
| 12/26/2025 | 5.56 | 5.69 | 5.40 | 5.60 | 77,138 | 5.60 |
| 12/24/2025 | 5.49 | 5.64 | 5.46 | 5.56 | 20,109 | 5.56 |
| 12/23/2025 | 5.45 | 5.53 | 5.45 | 5.47 | 33,356 | 5.47 |
| 12/22/2025 | 5.54 | 5.70 | 5.42 | 5.49 | 54,642 | 5.49 |
| 12/19/2025 | 5.36 | 5.55 | 5.36 | 5.54 | 128,292 | 5.54 |
| 12/18/2025 | 5.34 | 5.51 | 5.33 | 5.45 | 60,404 | 5.45 |
| 12/17/2025 | 5.30 | 5.50 | 5.25 | 5.36 | 146,498 | 5.36 |
| 12/16/2025 | 5.28 | 5.54 | 5.20 | 5.38 | 200,573 | 5.38 |
| 12/15/2025 | 5.38 | 5.45 | 5.30 | 5.39 | 121,524 | 5.39 |
| 12/12/2025 | 5.37 | 5.51 | 5.33 | 5.43 | 14,161 | 5.43 |