Generation Bio Co. - Common stock (GBIO)

Historical Prices For Generation Bio Co. - Common stock (GBIO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.39	0.40	0.36	0.37	820,881	0.37
4/03/2025	0.37	0.41	0.36	0.40	732,270	0.40
4/02/2025	0.37	0.38	0.36	0.37	944,232	0.37
4/01/2025	0.43	0.43	0.36	0.37	792,230	0.37
3/31/2025	0.43	0.44	0.40	0.41	366,201	0.41
3/28/2025	0.45	0.46	0.41	0.43	558,833	0.43
3/27/2025	0.47	0.49	0.44	0.46	180,053	0.46
3/26/2025	0.48	0.49	0.45	0.46	341,815	0.46
3/25/2025	0.48	0.50	0.46	0.47	400,156	0.47
3/24/2025	0.50	0.55	0.49	0.50	479,723	0.50
3/21/2025	0.50	0.51	0.47	0.50	861,472	0.50
3/20/2025	0.54	0.57	0.52	0.52	100,361	0.52
3/19/2025	0.58	0.59	0.53	0.54	276,061	0.54
3/18/2025	0.54	0.59	0.52	0.56	327,175	0.56
3/17/2025	0.47	0.57	0.47	0.53	1,013,377	0.53
3/14/2025	0.51	0.52	0.48	0.48	944,770	0.48
3/13/2025	0.52	0.55	0.51	0.51	271,049	0.51
3/12/2025	0.52	0.54	0.50	0.53	335,750	0.53
3/11/2025	0.51	0.52	0.47	0.51	230,713	0.51
3/10/2025	0.52	0.53	0.48	0.49	291,938	0.49
3/07/2025	0.51	0.54	0.51	0.53	316,760	0.53
3/06/2025	0.51	0.54	0.50	0.52	829,285	0.52
3/05/2025	0.52	0.55	0.52	0.52	277,289	0.52
3/04/2025	0.52	0.57	0.51	0.53	396,256	0.53
3/03/2025	0.58	0.62	0.53	0.54	598,006	0.54
2/28/2025	0.54	0.60	0.53	0.58	389,728	0.58
2/27/2025	0.56	0.59	0.54	0.54	477,579	0.54
2/26/2025	0.59	0.62	0.56	0.56	508,992	0.56
2/25/2025	0.62	0.64	0.58	0.59	305,250	0.59
2/24/2025	0.61	0.63	0.59	0.60	187,505	0.60
2/21/2025	0.63	0.64	0.59	0.61	518,296	0.61
2/20/2025	0.69	0.72	0.61	0.61	588,009	0.61
2/19/2025	0.70	0.73	0.65	0.66	362,862	0.66
2/18/2025	0.69	0.75	0.66	0.69	227,951	0.69
2/14/2025	0.70	0.73	0.66	0.68	335,202	0.68
2/13/2025	0.61	0.70	0.61	0.68	440,621	0.68
2/12/2025	0.64	0.66	0.60	0.62	534,507	0.62
2/11/2025	0.68	0.68	0.62	0.63	709,752	0.63
2/10/2025	0.76	0.76	0.69	0.70	555,471	0.70
2/07/2025	0.82	0.82	0.75	0.76	237,903	0.76
2/06/2025	0.83	0.84	0.80	0.81	127,210	0.81
2/05/2025	0.78	0.84	0.78	0.83	522,284	0.83
2/04/2025	0.76	0.81	0.75	0.78	367,134	0.78
2/03/2025	0.76	0.81	0.72	0.76	485,318	0.76
1/31/2025	0.81	0.85	0.77	0.78	912,434	0.78
1/30/2025	0.86	0.87	0.80	0.81	612,176	0.81
1/29/2025	0.88	0.90	0.85	0.86	222,095	0.86
1/28/2025	0.89	0.90	0.85	0.89	264,881	0.89
1/27/2025	0.91	0.93	0.87	0.89	605,565	0.89
1/24/2025	0.96	1.00	0.93	0.94	418,238	0.94
1/23/2025	0.94	0.99	0.94	0.96	221,419	0.96
1/22/2025	0.99	1.02	0.94	0.96	378,206	0.96
1/21/2025	0.97	1.04	0.96	0.99	619,368	0.99
1/17/2025	0.96	1.02	0.94	0.95	937,682	0.95
1/16/2025	0.88	0.95	0.86	0.95	695,362	0.95
1/15/2025	0.99	1.00	0.88	0.89	1,590,720	0.89
1/14/2025	0.94	1.01	0.86	0.88	1,285,148	0.88
1/13/2025	0.93	1.01	0.91	0.92	356,897	0.92
1/10/2025	0.91	0.99	0.85	0.93	612,083	0.93
1/08/2025	1.06	1.06	0.90	0.91	875,282	0.91
1/07/2025	1.14	1.19	1.04	1.04	433,857	1.04
1/06/2025	1.18	1.24	1.14	1.14	1,169,096	1.14