• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,712.47
  • 0.62 %
  • $237.79
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Generation Bio Co. (GBIO) Charts

Generation Bio Co. (GBIO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.18

$0.02

(0.92%)

Day's range
$2.14
Day's range
$2.31
  • 5 DAY PERFORMANCE

    +0.00%
  • 1 MONTH PERFORMANCE

    -12.10%
  • 3 MONTH PERFORMANCE

    -4.39%
  • 6 MONTH PERFORMANCE

    -31.23%
  • YEAR-TO-DATE PERFORMANCE

    +32.12%
  • 1 YEAR PERFORMANCE

    +65.15%

Generation Bio Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $2.14 $2.19   (2.34%) $2.31 $2.14 166,501 $145.70 M
11/04/2024 $2.17 $2.16   (-0.46%) $2.32 $2.15 130,400 $143.71 M
11/01/2024 $2.22 $2.21   (-0.45%) $2.33 $2.18 78,300 $147.03 M
10/31/2024 $2.36 $2.18   (-7.63%) $2.36 $2.18 90,200 $145.04 M
10/30/2024 $2.36 $2.35   (-0.42%) $2.45 $2.35 82,238 $156.35 M
10/29/2024 $2.30 $2.39   (3.91%) $2.41 $2.24 97,300 $159.01 M
10/28/2024 $2.19 $2.34   (6.85%) $2.35 $2.14 70,200 $155.68 M
10/25/2024 $2.20 $2.14   (-2.73%) $2.28 $2.08 79,200 $142.38 M
10/24/2024 $2.24 $2.17   (-3.13%) $2.29 $2.17 71,100 $144.37 M
10/23/2024 $2.26 $2.22   (-1.77%) $2.32 $2.20 85,553 $147.70 M
10/22/2024 $2.26 $2.33   (3.1%) $2.34 $2.24 50,633 $155.02 M
10/21/2024 $2.30 $2.24   (-2.61%) $2.32 $2.22 86,943 $149.03 M
10/18/2024 $2.29 $2.26   (-1.31%) $2.34 $2.25 110,000 $150.36 M
10/17/2024 $2.35 $2.31   (-1.7%) $2.42 $2.29 73,937 $153.69 M
10/16/2024 $2.41 $2.46   (2.07%) $2.54 $2.41 112,800 $163.67 M
10/15/2024 $2.43 $2.42   (-0.41%) $2.51 $2.28 55,304 $161.01 M
10/14/2024 $2.36 $2.45   (3.81%) $2.48 $2.33 62,935 $163.00 M
10/11/2024 $2.26 $2.39   (5.75%) $2.41 $2.26 99,500 $159.01 M
10/10/2024 $2.33 $2.25   (-3.43%) $2.39 $2.24 110,108 $149.69 M
10/09/2024 $2.31 $2.40   (3.9%) $2.45 $2.31 50,100 $159.67 M
10/08/2024 $2.33 $2.32   (-0.43%) $2.46 $2.30 59,300 $154.35 M
10/07/2024 $2.48 $2.31   (-6.85%) $2.50 $2.26 80,416 $153.69 M
10/04/2024 $2.39 $2.48   (3.77%) $2.51 $2.37 86,948 $165.00 M
10/03/2024 $2.44 $2.38   (-2.46%) $2.62 $2.35 175,439 $158.34 M
10/02/2024 $2.32 $2.51   (8.19%) $2.74 $2.31 303,304 $166.99 M
10/01/2024 $2.47 $2.36   (-4.45%) $2.49 $2.30 101,200 $157.01 M
09/30/2024 $2.39 $2.47   (3.35%) $2.54 $2.32 124,858 $164.33 M
09/27/2024 $2.39 $2.43   (1.67%) $2.54 $2.30 152,065 $161.67 M
09/26/2024 $2.55 $2.32   (-9.02%) $2.65 $2.30 89,900 $154.35 M
09/25/2024 $2.66 $2.54   (-4.51%) $2.66 $2.51 47,803 $168.99 M
09/24/2024 $2.86 $2.63   (-8.04%) $2.91 $2.61 79,400 $174.98 M
09/23/2024 $2.84 $2.84   (0%) $2.90 $2.73 108,245 $188.95 M
09/20/2024 $2.74 $2.78   (1.46%) $2.88 $2.35 348,302 $184.96 M
09/19/2024 $2.72 $2.86   (5.15%) $2.87 $2.67 71,038 $190.28 M
09/18/2024 $2.64 $2.59   (-1.89%) $2.75 $2.56 65,229 $172.32 M
09/17/2024 $2.50 $2.64   (5.6%) $2.70 $2.44 265,900 $175.64 M
09/16/2024 $2.60 $2.49   (-4.23%) $2.62 $2.44 64,600 $165.66 M
09/13/2024 $2.59 $2.60   (0.39%) $2.63 $2.41 69,707 $172.98 M
09/12/2024 $2.48 $2.53   (2.02%) $2.59 $2.46 40,400 $168.32 M
09/11/2024 $2.47 $2.44   (-1.21%) $2.47 $2.35 40,000 $162.34 M
09/10/2024 $2.18 $2.49   (14.22%) $2.49 $2.16 95,719 $165.66 M
09/09/2024 $2.19 $2.17   (-0.91%) $2.30 $2.13 58,106 $144.37 M
09/06/2024 $2.32 $2.18   (-6.03%) $2.33 $2.16 78,629 $145.04 M
09/05/2024 $2.36 $2.32   (-1.69%) $2.49 $2.28 41,321 $154.35 M
09/04/2024 $2.42 $2.33   (-3.72%) $2.47 $2.26 592,300 $155.02 M
09/03/2024 $2.62 $2.44   (-6.87%) $2.62 $2.34 80,300 $162.34 M
08/30/2024 $2.70 $2.64   (-2.22%) $2.73 $2.49 55,240 $175.64 M
08/29/2024 $2.60 $2.68   (3.08%) $2.94 $2.53 91,833 $178.30 M
08/28/2024 $2.60 $2.55   (-1.92%) $2.71 $2.53 55,100 $169.65 M
08/27/2024 $2.75 $2.64   (-4%) $2.76 $2.59 54,036 $175.64 M
08/26/2024 $2.65 $2.77   (4.53%) $2.85 $2.53 76,700 $184.29 M
08/23/2024 $2.50 $2.65   (6%) $2.73 $2.45 137,841 $176.31 M
08/22/2024 $2.47 $2.52   (2.02%) $2.58 $2.47 57,500 $167.66 M
08/21/2024 $2.61 $2.59   (-0.77%) $2.73 $2.50 67,900 $172.32 M
08/20/2024 $2.64 $2.56   (-3.03%) $2.69 $2.53 41,310 $170.32 M
08/19/2024 $2.55 $2.67   (4.71%) $2.75 $2.53 56,037 $177.64 M
08/16/2024 $2.63 $2.50   (-4.94%) $2.63 $2.42 43,800 $166.33 M
08/15/2024 $2.46 $2.64   (7.32%) $2.73 $2.41 72,809 $175.64 M
08/14/2024 $2.55 $2.33   (-8.63%) $2.55 $2.31 61,035 $155.02 M
08/13/2024 $2.37 $2.53   (6.75%) $2.54 $2.35 38,846 $168.32 M
08/12/2024 $2.39 $2.35   (-1.67%) $2.46 $2.28 68,600 $156.35 M
08/09/2024 $2.42 $2.35   (-2.89%) $2.44 $2.24 101,615 $156.35 M
08/08/2024 $2.35 $2.40   (2.13%) $2.66 $2.33 60,100 $159.67 M
08/07/2024 $2.48 $2.22   (-10.48%) $2.50 $2.21 73,600 $147.70 M
08/06/2024 $2.40 $2.45   (2.08%) $2.56 $2.26 83,000 $163.00 M
08/05/2024 $2.70 $2.28   (-15.56%) $2.76 $2.24 246,700 $151.69 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.