-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+1.21% -
3 MONTH PERFORMANCE
+44.36% -
6 MONTH PERFORMANCE
+43.81% -
YEAR-TO-DATE PERFORMANCE
+48.92% -
1 YEAR PERFORMANCE
+79.76%
Generations Bancorp NY, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.40 | $15.10 (-1.95%) | $15.40 | $15.10 | 2,703 | $32.39 M |
| 11/20/2024 | $15.10 | $15.40 (1.99%) | $15.40 | $15.10 | 379 | $33.03 M |
| 11/19/2024 | $14.80 | $15.05 (1.69%) | $15.05 | $14.80 | 202 | $32.28 M |
| 11/18/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 2,001 | $32.18 M |
| 11/15/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 500 | $32.18 M |
| 11/14/2024 | $15.00 | $15.02 (0.13%) | $15.02 | $15.00 | 3,000 | $32.22 M |
| 11/13/2024 | $15.08 | $15.15 (0.5%) | $15.20 | $15.08 | 3,315 | $32.50 M |
| 11/12/2024 | $15.10 | $15.10 (0%) | $15.10 | $15.05 | 600 | $32.39 M |
| 11/11/2024 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 570 | $32.39 M |
| 11/08/2024 | $15.00 | $15.10 (0.67%) | $15.10 | $15.00 | 510 | $32.39 M |
| 11/07/2024 | $15.10 | $15.10 (0.03%) | $15.10 | $15.10 | 1,603 | $32.39 M |
| 11/06/2024 | $14.90 | $15.00 (0.67%) | $15.10 | $14.80 | 13,747 | $32.18 M |
| 11/05/2024 | $14.75 | $14.75 (0%) | $14.75 | $14.75 | 1,001 | $31.64 M |
| 11/04/2024 | $14.90 | $14.90 (0%) | $14.90 | $14.90 | 309 | $31.96 M |
| 11/01/2024 | $14.77 | $14.70 (-0.47%) | $14.77 | $14.70 | 5,101 | $31.53 M |
| 10/31/2024 | $14.65 | $14.70 (0.34%) | $14.85 | $14.65 | 7,418 | $31.53 M |
| 10/30/2024 | $14.80 | $14.80 (0%) | $14.85 | $14.60 | 1,685 | $31.75 M |
| 10/29/2024 | $14.60 | $14.90 (2.05%) | $14.90 | $14.15 | 53,325 | $31.96 M |
| 10/28/2024 | $14.80 | $14.55 (-1.69%) | $14.80 | $14.55 | 23,890 | $31.21 M |
| 10/25/2024 | $14.80 | $14.80 (0%) | $14.82 | $14.72 | 6,989 | $31.75 M |
| 10/24/2024 | $14.93 | $14.83 (-0.65%) | $14.95 | $14.83 | 10,247 | $31.81 M |
| 10/23/2024 | $15.15 | $14.92 (-1.52%) | $15.15 | $14.92 | 32,090 | $32.00 M |
| 10/22/2024 | $15.30 | $15.11 (-1.24%) | $15.30 | $15.10 | 28,927 | $32.41 M |
| 10/21/2024 | $15.45 | $15.30 (-0.97%) | $15.45 | $15.30 | 25,200 | $32.82 M |
| 10/18/2024 | $15.45 | $15.55 (0.65%) | $15.55 | $15.45 | 327 | $33.35 M |
| 10/17/2024 | $15.64 | $15.55 (-0.58%) | $15.74 | $15.55 | 866 | $33.35 M |
| 10/16/2024 | $15.56 | $15.60 (0.26%) | $15.60 | $15.55 | 2,384 | $33.46 M |
| 10/15/2024 | $15.65 | $15.65 (0%) | $15.65 | $15.65 | 3,045 | $33.57 M |
| 10/14/2024 | $15.65 | $15.56 (-0.58%) | $15.65 | $15.56 | 2,297 | $33.38 M |
| 10/11/2024 | $15.60 | $15.70 (0.64%) | $15.74 | $15.60 | 4,356 | $33.68 M |
| 10/10/2024 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 0 | $33.68 M |
| 10/09/2024 | $15.69 | $15.70 (0.06%) | $15.70 | $15.69 | 1,166 | |
| 10/08/2024 | $15.50 | $15.45 (-0.32%) | $15.75 | $15.25 | 153,609 | $33.14 M |
| 10/07/2024 | $16.00 | $15.44 (-3.5%) | $16.00 | $15.40 | 7,140 | $33.12 M |
| 10/04/2024 | $15.69 | $15.69 (0%) | $15.69 | $15.69 | 2,997 | $33.66 M |
| 10/03/2024 | $15.55 | $15.50 (-0.32%) | $15.65 | $15.50 | 47,340 | $33.25 M |
| 10/02/2024 | $15.63 | $15.60 (-0.19%) | $15.75 | $15.55 | 23,248 | $33.46 M |
| 10/01/2024 | $15.67 | $15.74 (0.45%) | $15.75 | $15.65 | 11,531 | $33.76 M |
| 09/30/2024 | $15.77 | $15.75 (-0.13%) | $15.82 | $15.70 | 13,737 | $33.78 M |
| 09/27/2024 | $15.70 | $15.75 (0.32%) | $15.85 | $15.70 | 18,829 | $33.78 M |
| 09/26/2024 | $15.75 | $15.75 (0%) | $15.90 | $15.70 | 48,400 | $33.78 M |
| 09/25/2024 | $15.85 | $15.75 (-0.63%) | $15.92 | $15.65 | 35,843 | $33.78 M |
| 09/24/2024 | $15.75 | $15.75 (0%) | $16.18 | $15.50 | 418,132 | $33.78 M |
| 09/23/2024 | $11.75 | $11.00 (-6.38%) | $11.75 | $11.00 | 3,400 | $23.60 M |
| 09/20/2024 | $10.85 | $11.75 (8.29%) | $11.75 | $10.85 | 21,478 | $25.20 M |
| 09/19/2024 | $10.62 | $10.88 (2.45%) | $11.39 | $10.62 | 500 | $23.34 M |
| 09/18/2024 | $10.80 | $10.43 (-3.43%) | $10.84 | $10.43 | 1,726 | $22.37 M |
| 09/17/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 164 | $24.82 M |
| 09/16/2024 | $10.76 | $11.57 (7.53%) | $11.84 | $10.76 | 13,100 | $24.82 M |
| 09/13/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 0 | $23.08 M |
| 09/12/2024 | $10.64 | $10.76 (1.13%) | $10.89 | $10.64 | 3,400 | $23.08 M |
| 09/11/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 225 | $22.82 M |
| 09/10/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 406 | $22.52 M |
| 09/09/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 300 | $22.20 M |
| 09/06/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $22.42 M |
| 09/05/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $22.42 M |
| 09/04/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | |
| 09/03/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $22.42 M |
| 08/30/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $22.42 M |
| 08/29/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 300 | $22.42 M |
| 08/28/2024 | $10.39 | $10.35 (-0.38%) | $10.39 | $10.35 | 400 | $22.20 M |
| 08/27/2024 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $21.86 M |
| 08/26/2024 | $10.47 | $10.19 (-2.67%) | $10.47 | $10.19 | 903 | $21.86 M |
| 08/23/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 103 | $22.44 M |