5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
+41.99%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+42.52%
Generations Bancorp NY, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 200 | $32.71 M |
02/06/2025 | $15.15 | $15.22 (0.43%) | $15.22 | $15.15 | 428 | $32.64 M |
02/05/2025 | $15.12 | $15.24 (0.78%) | $15.24 | $15.12 | 430 | $32.68 M |
02/04/2025 | $15.14 | $15.12 (-0.13%) | $15.14 | $15.12 | 738 | $32.43 M |
02/03/2025 | $15.15 | $15.15 (0%) | $15.15 | $15.15 | 316 | $32.50 M |
01/31/2025 | $15.11 | $15.12 (0.07%) | $15.12 | $15.10 | 5,700 | $32.43 M |
01/30/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 0 | $32.71 M |
01/29/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 295 | $32.71 M |
01/28/2025 | $15.12 | $15.12 (0%) | $15.12 | $15.12 | 0 | $32.43 M |
01/27/2025 | $15.11 | $15.12 (0.07%) | $15.15 | $15.10 | 4,702 | $32.43 M |
01/24/2025 | $15.10 | $15.12 (0.13%) | $15.12 | $15.10 | 2,088 | $32.43 M |
01/23/2025 | $15.12 | $15.12 (0%) | $15.12 | $15.12 | 500 | $32.43 M |
01/22/2025 | $15.10 | $15.08 (-0.13%) | $15.15 | $15.08 | 1,227 | $32.35 M |
01/21/2025 | $15.34 | $15.34 (0%) | $15.34 | $15.34 | 0 | $32.90 M |
01/17/2025 | $15.34 | $15.34 (0%) | $15.34 | $15.34 | 434 | $32.90 M |
01/16/2025 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 300 | $32.28 M |
01/15/2025 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 193 | $32.93 M |
01/14/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 0 | $32.88 M |
01/13/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 0 | $32.88 M |
01/10/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 0 | $32.88 M |
01/08/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 0 | |
01/07/2025 | $15.35 | $15.33 (-0.13%) | $15.35 | $15.33 | 300 | $32.93 M |
01/06/2025 | $15.30 | $15.24 (-0.39%) | $15.35 | $15.24 | 1,539 | $32.69 M |
01/03/2025 | $15.00 | $15.30 (2%) | $15.40 | $14.86 | 933 | $32.82 M |
01/02/2025 | $15.10 | $15.25 (0.99%) | $15.25 | $15.10 | 2,063 | $32.71 M |
12/31/2024 | $15.18 | $15.10 (-0.53%) | $15.25 | $14.91 | 14,504 | $32.39 M |
12/30/2024 | $15.23 | $15.23 (0%) | $15.23 | $15.23 | 522 | $32.67 M |
12/27/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 0 | $32.71 M |
12/26/2024 | $15.24 | $15.25 (0.05%) | $15.25 | $15.24 | 700 | $32.71 M |
12/24/2024 | $15.26 | $15.26 (0%) | $15.26 | $15.26 | 600 | $32.73 M |
12/23/2024 | $15.26 | $15.26 (0%) | $15.26 | $15.26 | 170 | $32.73 M |
12/20/2024 | $15.20 | $15.25 (0.33%) | $15.25 | $15.20 | 253 | $32.71 M |
12/19/2024 | $15.24 | $15.19 (-0.33%) | $15.24 | $15.19 | 863 | $32.58 M |
12/18/2024 | $15.22 | $15.24 (0.13%) | $15.24 | $15.20 | 6,221 | $32.69 M |
12/17/2024 | $15.29 | $15.37 (0.52%) | $15.37 | $15.18 | 3,913 | $32.97 M |
12/16/2024 | $15.35 | $15.26 (-0.57%) | $15.35 | $15.26 | 3,712 | $32.74 M |
12/13/2024 | $15.18 | $15.25 (0.46%) | $15.40 | $15.16 | 8,600 | $32.71 M |
12/12/2024 | $15.18 | $15.18 (0%) | $15.18 | $15.18 | 135 | $32.56 M |
12/11/2024 | $15.15 | $15.14 (-0.07%) | $15.15 | $15.14 | 600 | $32.48 M |
12/10/2024 | $15.12 | $15.12 (0%) | $15.12 | $15.12 | 0 | $32.43 M |
12/09/2024 | $15.18 | $15.12 (-0.4%) | $15.18 | $15.12 | 812 | $32.43 M |
12/06/2024 | $15.15 | $15.18 (0.2%) | $15.18 | $15.12 | 1,940 | $32.56 M |
12/05/2024 | $15.18 | $15.40 (1.48%) | $15.40 | $15.12 | 1,062 | $33.03 M |
12/04/2024 | $15.18 | $15.05 (-0.86%) | $15.18 | $15.05 | 2,125 | $32.28 M |
12/03/2024 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 201 | $32.28 M |
12/02/2024 | $15.10 | $15.06 (-0.26%) | $15.15 | $15.05 | 5,900 | $32.30 M |
11/29/2024 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 0 | $33.03 M |
11/27/2024 | $15.16 | $15.40 (1.58%) | $15.40 | $15.04 | 4,119 | $33.03 M |
11/26/2024 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 253 | $32.22 M |
11/25/2024 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 331 | $32.39 M |
11/22/2024 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 120 | $32.39 M |
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 |