Generation Bio Co.GBIONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.60 | $5.60 | $5.46 | $5.51 | 52,337 |
| 1/30/2026 | $5.57 | $5.64 | $5.57 | $5.59 | 74,427 |
| 1/29/2026 | $5.53 | $5.65 | $5.53 | $5.61 | 59,400 |
| 1/28/2026 | $5.65 | $5.65 | $5.50 | $5.58 | 69,226 |
| 1/27/2026 | $5.67 | $5.68 | $5.61 | $5.67 | 77,100 |
| 1/26/2026 | $5.64 | $5.68 | $5.62 | $5.68 | 94,800 |
| 1/23/2026 | $5.64 | $5.70 | $5.60 | $5.69 | 64,420 |
| 1/22/2026 | $5.48 | $5.72 | $5.46 | $5.69 | 411,500 |
| 1/21/2026 | $5.57 | $5.60 | $5.41 | $5.46 | 233,100 |
| 1/20/2026 | $5.57 | $5.63 | $5.57 | $5.59 | 111,223 |
| 1/16/2026 | $5.61 | $5.66 | $5.60 | $5.62 | 98,827 |
| 1/15/2026 | $5.62 | $5.70 | $5.60 | $5.64 | 63,602 |
| 1/14/2026 | $5.64 | $5.70 | $5.58 | $5.65 | 30,395 |
| 1/13/2026 | $5.69 | $5.69 | $5.57 | $5.63 | 51,832 |
| 1/12/2026 | $5.54 | $5.70 | $5.54 | $5.63 | 78,200 |
| 1/9/2026 | $5.50 | $5.57 | $5.42 | $5.48 | 60,600 |
| 1/8/2026 | $5.51 | $5.51 | $5.36 | $5.51 | 43,000 |
| 1/7/2026 | $5.43 | $5.53 | $5.35 | $5.47 | 43,200 |
| 1/6/2026 | $5.35 | $5.40 | $5.31 | $5.38 | 55,027 |
| 1/5/2026 | $5.42 | $5.45 | $5.34 | $5.40 | 52,499 |
| 1/2/2026 | $5.61 | $5.62 | $5.40 | $5.45 | 133,800 |
| 12/31/2025 | $5.54 | $5.77 | $5.50 | $5.68 | 46,800 |
| 12/30/2025 | $5.59 | $5.64 | $5.40 | $5.59 | 60,912 |
| 12/29/2025 | $5.56 | $5.64 | $5.40 | $5.64 | 61,421 |
| 12/26/2025 | $5.56 | $5.69 | $5.40 | $5.60 | 77,138 |
| 12/24/2025 | $5.49 | $5.64 | $5.46 | $5.56 | 20,109 |
| 12/23/2025 | $5.45 | $5.53 | $5.45 | $5.47 | 33,400 |
| 12/22/2025 | $5.54 | $5.70 | $5.43 | $5.49 | 54,642 |
| 12/19/2025 | $5.36 | $5.55 | $5.36 | $5.54 | 128,300 |
| 12/18/2025 | $5.34 | $5.51 | $5.33 | $5.45 | 60,404 |
| 12/17/2025 | $5.30 | $5.50 | $5.25 | $5.36 | 146,500 |
| 12/16/2025 | $5.28 | $5.54 | $5.20 | $5.38 | 200,600 |
| 12/15/2025 | $5.38 | $5.45 | $5.30 | $5.39 | 150,924 |
| 12/12/2025 | $5.37 | $5.51 | $5.33 | $5.43 | 14,200 |
| 12/11/2025 | $5.53 | $5.56 | $5.33 | $5.39 | 47,318 |
| 12/10/2025 | $5.39 | $5.64 | $5.22 | $5.51 | 24,800 |
| 12/9/2025 | $5.36 | $5.42 | $5.26 | $5.38 | 31,600 |
| 12/8/2025 | $5.55 | $5.55 | $5.25 | $5.29 | 41,749 |
| 12/5/2025 | $5.17 | $5.43 | $5.17 | $5.33 | 21,431 |
| 12/4/2025 | $5.20 | $5.36 | $5.09 | $5.22 | 27,711 |
| 12/3/2025 | $5.07 | $5.28 | $5.07 | $5.23 | 62,620 |
| 12/2/2025 | $5.09 | $5.27 | $5.05 | $5.11 | 35,700 |
| 12/1/2025 | $5.29 | $5.38 | $5.05 | $5.05 | 12,544 |
| 11/28/2025 | $5.23 | $5.40 | $5.23 | $5.33 | 7,700 |
| 11/26/2025 | $5.29 | $5.40 | $5.14 | $5.30 | 12,400 |
| 11/25/2025 | $5.27 | $5.35 | $5.16 | $5.25 | 55,518 |
| 11/24/2025 | $5.03 | $5.31 | $5.00 | $5.18 | 58,300 |
| 11/21/2025 | $5.07 | $5.14 | $4.91 | $5.01 | 89,138 |
| 11/20/2025 | $5.25 | $5.35 | $5.00 | $5.01 | 94,605 |
| 11/19/2025 | $5.25 | $5.33 | $5.18 | $5.18 | 33,100 |
| 11/18/2025 | $5.30 | $5.40 | $5.20 | $5.25 | 44,288 |
| 11/17/2025 | $5.44 | $5.66 | $5.39 | $5.40 | 69,522 |
| 11/14/2025 | $5.63 | $5.68 | $5.30 | $5.42 | 19,800 |
| 11/13/2025 | $5.50 | $5.89 | $5.50 | $5.62 | 166,947 |
| 11/12/2025 | $5.75 | $5.75 | $5.51 | $5.54 | 29,009 |
| 11/11/2025 | $5.50 | $5.83 | $5.40 | $5.77 | 55,100 |
| 11/10/2025 | $5.16 | $5.66 | $5.16 | $5.47 | 104,200 |
| 11/7/2025 | $5.03 | $5.12 | $4.93 | $5.11 | 41,800 |
| 11/6/2025 | $5.25 | $5.26 | $4.99 | $5.02 | 142,501 |
| 11/5/2025 | $5.30 | $5.34 | $5.18 | $5.19 | 64,749 |
| 11/4/2025 | $5.18 | $5.40 | $5.10 | $5.25 | 245,613 |