Generation Bio Co. (GBIO) Charts

$0.70

south_east
-$0.06 (-7.83%)
Day's range
$0.69
Day's range
$0.76

5 DAY PERFORMANCE

-13.12%

1 MONTH PERFORMANCE

-24.37%

3 MONTH PERFORMANCE

-67.89%

6 MONTH PERFORMANCE

-70.21%

YEAR-TO-DATE PERFORMANCE

-33.96%

1 YEAR PERFORMANCE

-65.17%

Generation Bio Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/10/2025 $0.76 $0.70 (-7.41%) $0.76 $0.69 554,832 $46.72 M
02/07/2025 $0.82 $0.76 (-7.38%) $0.82 $0.75 237,903 $50.69 M
02/06/2025 $0.83 $0.81 (-2.93%) $0.84 $0.80 127,259 $53.77 M
02/05/2025 $0.78 $0.83 (6.68%) $0.84 $0.78 522,300 $55.53 M
02/04/2025 $0.76 $0.78 (2.17%) $0.81 $0.75 369,500 $52.10 M
02/03/2025 $0.76 $0.76 (0%) $0.81 $0.72 485,427 $50.72 M
01/31/2025 $0.81 $0.78 (-4.52%) $0.85 $0.77 912,434 $51.80 M
01/30/2025 $0.86 $0.81 (-5.44%) $0.87 $0.80 612,231 $54.25 M
01/29/2025 $0.88 $0.86 (-2.34%) $0.90 $0.85 241,830 $57.37 M
01/28/2025 $0.89 $0.89 (0.34%) $0.90 $0.85 265,700 $59.30 M
01/27/2025 $0.91 $0.89 (-2.26%) $0.93 $0.87 606,300 $59.36 M
01/24/2025 $0.97 $0.94 (-2.85%) $1.00 $0.93 418,238 $62.57 M
01/23/2025 $0.95 $0.96 (1.94%) $0.99 $0.95 221,519 $64.29 M
01/22/2025 $0.99 $0.96 (-3.27%) $1.02 $0.94 383,506 $63.78 M
01/21/2025 $0.97 $0.99 (2.17%) $1.04 $0.96 623,500 $66.06 M
01/17/2025 $0.96 $0.95 (-0.94%) $1.02 $0.94 937,700 $63.27 M
01/16/2025 $0.88 $0.95 (7.22%) $0.95 $0.86 695,700 $63.15 M
01/15/2025 $0.99 $0.89 (-10.3%) $1.00 $0.88 1.59 M $59.26 M
01/14/2025 $0.94 $0.88 (-6.83%) $1.01 $0.86 1.32 M $58.73 M
01/13/2025 $0.93 $0.92 (-0.59%) $1.01 $0.91 357,176 $61.40 M
01/10/2025 $0.91 $0.93 (1.7%) $0.99 $0.85 612,100 $61.77 M
01/08/2025 $1.06 $0.91 (-14.14%) $1.06 $0.90 875,300 $60.74 M
01/07/2025 $1.14 $1.04 (-8.77%) $1.19 $1.04 434,106 $69.41 M
01/06/2025 $1.18 $1.14 (-3.39%) $1.24 $1.14 1.19 M $76.08 M
01/03/2025 $1.11 $1.15 (3.6%) $1.18 $1.09 402,440 $76.75 M
01/02/2025 $1.06 $1.11 (4.72%) $1.20 $1.02 763,724 $74.08 M
12/31/2024 $1.08 $1.06 (-1.85%) $1.13 $1.00 412,639 $70.74 M
12/30/2024 $1.07 $1.06 (-0.93%) $1.09 $1.00 217,723 $70.74 M
12/27/2024 $1.10 $1.07 (-2.73%) $1.11 $1.06 350,032 $71.41 M
12/26/2024 $1.06 $1.11 (4.72%) $1.12 $1.04 264,422 $74.08 M
12/24/2024 $1.09 $1.07 (-1.83%) $1.10 $1.03 208,444 $71.41 M
12/23/2024 $1.21 $1.10 (-9.09%) $1.25 $1.08 345,933 $73.41 M
12/20/2024 $1.06 $1.19 (12.26%) $1.21 $1.06 884,879 $79.42 M
12/19/2024 $1.05 $1.08 (2.86%) $1.11 $1.00 219,400 $72.08 M
12/18/2024 $1.09 $1.02 (-6.42%) $1.11 $0.75 2.92 M $68.07 M
12/17/2024 $1.13 $1.09 (-3.54%) $1.18 $1.05 347,700 $72.74 M
12/16/2024 $1.15 $1.16 (0.87%) $1.22 $1.12 133,348 $77.42 M
12/13/2024 $1.22 $1.16 (-4.92%) $1.30 $1.11 469,838 $77.42 M
12/12/2024 $1.28 $1.19 (-7.03%) $1.29 $1.19 361,255 $79.42 M
12/11/2024 $1.28 $1.27 (-0.78%) $1.29 $1.24 155,740 $84.76 M
12/10/2024 $1.30 $1.28 (-1.54%) $1.31 $1.20 324,344 $85.43 M
12/09/2024 $1.30 $1.27 (-2.31%) $1.38 $1.25 277,600 $84.76 M
12/06/2024 $1.30 $1.30 (0%) $1.34 $1.24 344,500 $86.76 M
12/05/2024 $1.33 $1.28 (-3.76%) $1.34 $1.25 340,316 $85.43 M
12/04/2024 $1.37 $1.36 (-0.73%) $1.42 $1.31 237,635 $90.76 M
12/03/2024 $1.41 $1.37 (-2.84%) $1.46 $1.35 403,900 $91.43 M
12/02/2024 $1.53 $1.42 (-7.19%) $1.53 $1.39 205,500 $94.77 M
11/29/2024 $1.47 $1.52 (3.4%) $1.54 $1.43 75,700 $101.44 M
11/27/2024 $1.46 $1.43 (-2.05%) $1.54 $1.42 98,322 $95.44 M
11/26/2024 $1.40 $1.44 (2.86%) $1.48 $1.37 77,300 $96.10 M
11/25/2024 $1.42 $1.40 (-1.41%) $1.56 $1.40 142,200 $93.43 M
11/22/2024 $1.32 $1.37 (3.79%) $1.48 $1.29 328,434 $91.43 M
11/21/2024 $1.38 $1.32 (-4.35%) $1.38 $1.24 187,136 $88.09 M
11/20/2024 $1.37 $1.35 (-1.46%) $1.46 $1.29 186,713 $90.10 M
11/19/2024 $1.41 $1.39 (-1.42%) $1.47 $1.37 104,838 $92.77 M
11/18/2024 $1.61 $1.43 (-11.18%) $1.68 $1.41 137,437 $95.44 M
11/15/2024 $1.71 $1.54 (-9.94%) $1.80 $1.54 221,800 $102.78 M
11/14/2024 $1.86 $1.68 (-9.68%) $1.86 $1.66 196,100 $112.12 M
11/13/2024 $2.11 $1.83 (-13.27%) $2.11 $1.80 249,200 $122.13 M
11/12/2024 $2.18 $2.05 (-5.96%) $2.21 $2.02 237,800 $136.81 M
11/11/2024 $2.36 $2.18 (-7.63%) $2.38 $2.16 211,900 $145.49 M