Generation Bio Co. - GBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.34	0.34	0.34	0.36	0.33	676,600
July 02, 2025	0.32	0.34	0.34	0.35	0.32	696,318
July 01, 2025	0.32	0.32	0.32	0.34	0.31	863,939
June 30, 2025	0.33	0.32	0.32	0.35	0.32	4.11M
June 27, 2025	0.37	0.3	0.3	0.37	0.3	7.36M
June 26, 2025	0.36	0.36	0.36	0.37	0.35	376,744
June 25, 2025	0.36	0.36	0.36	0.38	0.35	601,726
June 24, 2025	0.36	0.37	0.37	0.38	0.36	534,800
June 23, 2025	0.37	0.36	0.36	0.38	0.35	390,100
June 20, 2025	0.38	0.38	0.38	0.39	0.36	526,067
June 18, 2025	0.38	0.36	0.36	0.39	0.35	1.11M
June 17, 2025	0.4	0.38	0.38	0.41	0.38	289,846
June 16, 2025	0.38	0.4	0.4	0.4	0.37	356,333
June 13, 2025	0.38	0.37	0.37	0.39	0.37	334,829
June 12, 2025	0.4	0.38	0.38	0.41	0.38	362,700
June 11, 2025	0.43	0.39	0.39	0.43	0.39	438,300
June 10, 2025	0.41	0.43	0.43	0.45	0.41	687,100
June 09, 2025	0.42	0.4	0.4	0.42	0.39	782,494
June 06, 2025	0.38	0.44	0.44	0.44	0.36	1.7M
June 05, 2025	0.38	0.37	0.37	0.39	0.36	678,052
June 04, 2025	0.4	0.39	0.39	0.41	0.38	554,300
June 03, 2025	0.39	0.4	0.4	0.41	0.37	521,600
June 02, 2025	0.38	0.38	0.38	0.4	0.38	802,800
May 30, 2025	0.39	0.38	0.38	0.39	0.37	308,600
May 29, 2025	0.37	0.39	0.39	0.41	0.37	686,102
May 28, 2025	0.38	0.37	0.37	0.39	0.37	169,729
May 27, 2025	0.38	0.37	0.37	0.38	0.37	376,700
May 23, 2025	0.38	0.37	0.37	0.38	0.37	295,665
May 22, 2025	0.39	0.38	0.38	0.41	0.38	176,414
May 21, 2025	0.4	0.39	0.39	0.41	0.38	264,872
May 20, 2025	0.39	0.4	0.4	0.41	0.39	190,019
May 19, 2025	0.39	0.4	0.4	0.41	0.38	470,600
May 16, 2025	0.37	0.38	0.38	0.38	0.36	351,015
May 15, 2025	0.38	0.38	0.38	0.38	0.37	202,229
May 14, 2025	0.4	0.38	0.38	0.4	0.37	820,003
May 13, 2025	0.39	0.39	0.39	0.4	0.38	308,351
May 12, 2025	0.38	0.39	0.39	0.42	0.37	902,500
May 09, 2025	0.38	0.36	0.36	0.4	0.35	750,938
May 08, 2025	0.4	0.36	0.36	0.41	0.36	1.2M
May 07, 2025	0.39	0.39	0.39	0.4	0.37	999,000
May 06, 2025	0.43	0.37	0.37	0.43	0.36	574,500
May 05, 2025	0.42	0.41	0.41	0.45	0.4	260,943
May 02, 2025	0.45	0.44	0.44	0.45	0.43	219,252
May 01, 2025	0.43	0.44	0.44	0.45	0.42	291,000
April 30, 2025	0.41	0.43	0.43	0.44	0.4	350,472
April 29, 2025	0.44	0.42	0.42	0.44	0.42	172,000
April 28, 2025	0.43	0.43	0.43	0.44	0.42	216,147
April 25, 2025	0.42	0.43	0.43	0.44	0.41	316,071
April 24, 2025	0.43	0.42	0.42	0.44	0.41	408,532
April 23, 2025	0.41	0.45	0.45	0.46	0.41	647,356
April 22, 2025	0.42	0.41	0.41	0.42	0.39	426,700
April 21, 2025	0.39	0.42	0.42	0.46	0.38	1.01M
April 17, 2025	0.34	0.39	0.39	0.4	0.34	402,701
April 16, 2025	0.36	0.35	0.35	0.36	0.33	385,180
April 15, 2025	0.37	0.37	0.37	0.4	0.35	512,300
April 14, 2025	0.39	0.37	0.37	0.4	0.37	658,947
April 11, 2025	0.35	0.39	0.39	0.39	0.34	320,950
April 10, 2025	0.4	0.35	0.35	0.4	0.33	472,191
April 09, 2025	0.32	0.37	0.37	0.39	0.32	944,175
April 08, 2025	0.39	0.32	0.32	0.4	0.32	484,300

Generation Bio Co. (GBIO) NASDAQ