Free Trial

Generation Bio (GBIO) Stock Chart & Stock Price History

→ WATCH: The Truth About Inflation (From Birch Gold) (Ad)
Free GBIO Stock Alerts
$3.71
-0.08 (-2.11%)
(As of 10:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Generation Bio Stock Price Performance

5 Day
Performance
+26.76%
1 Month
Performance
+21.09%
3 Month
Performance
+77.93%
6 Month
Performance
+238.39%
Year-To-Date
Performance
+129.70%
1 Year
Performance
-16.52%
Receive GBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Generation Bio and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

GBIO Stock Chart for Thursday, May, 16, 2024

GBIO Chart by TradingView

Generation Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$3.54$3.79
+7.06%		$4.34$3.66287,604 shs$252.00 million
05/14/2024$2.84$3.54
+24.65%		$3.77$3.27380,591 shs$235.38 million
05/13/2024$2.99$2.84
-5.02%		$3.11$2.83260,686 shs$188.83 million
05/10/2024$3.26$2.99
-8.28%		$3.29$2.99117,915 shs$198.81 million
05/09/2024$3.10$3.26
+5.16%		$3.30$3.09109,862 shs$216.76 million
05/08/2024$3.18$3.10
-2.52%		$3.33$3.0358,899 shs$206.12 million
05/07/2024$3.35$3.18
-5.07%		$3.54$3.17146,057 shs$211.44 million
05/06/2024$3.17$3.35
+5.68%		$3.36$2.96247,769 shs$222.74 million
05/03/2024$3.11$3.17
+1.93%		$3.36$3.1763,936 shs$210.77 million
05/02/2024$2.91$3.11
+6.87%		$3.13$2.92410,853 shs$206.78 million
05/01/2024$2.83$2.91
+2.83%		$3.03$2.84185,624 shs$193.49 million
04/30/2024$2.85$2.83
-0.70%		$2.93$2.83126,080 shs$188.17 million
04/29/2024$2.90$2.85
-1.72%		$3.05$2.85808,685 shs$189.50 million
04/26/2024$3.01$2.90
-3.65%		$3.11$2.8591,975 shs$192.79 million
04/25/2024$2.99$3.01
+0.67%		$3.09$2.81156,786 shs$200.11 million
04/24/2024$3.26$2.99
-8.28%		$3.22$2.98114,491 shs$198.78 million
04/23/2024$2.81$3.26
+16.01%		$3.40$2.83213,926 shs$216.73 million
04/22/2024$2.80$2.81
+0.36%		$2.94$2.75154,556 shs$186.81 million
04/19/2024$2.78$2.80
+0.72%		$2.84$2.70251,982 shs$186.14 million
04/18/2024$2.98$2.78
-6.71%		$3.08$2.75199,227 shs$184.81 million
04/17/2024$3.13$2.98
-4.79%		$3.15$2.86221,188 shs$198.10 million
04/16/2024$3.70$3.13
-15.41%		$3.66$3.12168,390 shs$208.08 million
04/15/2024$3.70$3.70$3.72$3.42260,062 shs$245.98 million
04/12/2024$4.00$3.70
-7.50%		$4.09$3.60145,815 shs$245.97 million
04/11/2024$3.71$4.00
+7.82%		$4.04$3.70154,149 shs$265.92 million
04/10/2024$3.98$3.71
-6.78%		$4.00$3.64145,809 shs$246.64 million
04/09/2024$4.35$3.98
-8.51%		$4.52$3.94157,354 shs$264.59 million
04/08/2024$3.96$4.35
+9.85%		$4.42$3.99265,273 shs$289.19 million
04/05/2024$4.03$3.96
-1.74%		$4.13$3.88287,813 shs$263.26 million
04/04/2024$4.12$4.03
-2.18%		$4.25$3.95360,940 shs$267.91 million
04/03/2024$4.11$4.12
+0.24%		$4.25$4.00316,862 shs$273.90 million
04/02/2024$4.29$4.11
-4.20%		$4.23$3.91261,169 shs$273.23 million
04/01/2024$4.07$4.29
+5.41%		$4.65$4.00468,101 shs$285.20 million
03/29/2024$4.07$4.07$4.29$3.72442,530 shs$270.57 million
03/28/2024$3.70$4.07
+10.00%		$4.29$3.72441,905 shs$270.57 million
03/27/2024$3.17$3.70
+16.72%		$3.73$3.23335,417 shs$245.98 million
03/26/2024$3.21$3.17
-1.25%		$3.33$3.14167,729 shs$210.74 million
03/25/2024$3.33$3.21
-3.60%		$3.40$3.15135,965 shs$213.40 million
03/22/2024$3.34$3.33
-0.30%		$3.48$3.27200,001 shs$221.38 million
03/21/2024$3.22$3.34
+3.73%		$3.41$3.18231,736 shs$222.04 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/20/2024$2.97$3.22
+8.42%		$3.24$2.97168,505 shs$214.07 million
03/19/2024$2.96$2.97
+0.34%		$3.00$2.81126,072 shs$197.45 million
03/18/2024$3.09$2.96
-4.21%		$3.11$2.95139,572 shs$196.78 million
03/15/2024$2.97$3.09
+4.04%		$3.12$2.86480,629 shs$205.42 million
03/14/2024$3.00$2.97
-1.00%		$3.00$2.84139,499 shs$197.44 million
03/13/2024$3.10$3.00
-3.23%		$3.17$2.90296,601 shs$199.43 million
03/12/2024$3.20$3.10
-3.13%		$3.32$3.06415,858 shs$206.09 million
03/11/2024$3.51$3.20
-8.83%		$3.71$3.15448,735 shs$212.74 million
03/08/2024$2.95$3.51
+18.98%		$3.68$3.01516,845 shs$231.94 million
03/07/2024$2.77$2.95
+6.50%		$3.01$2.63217,243 shs$194.94 million
03/06/2024$2.86$2.77
-3.15%		$2.92$2.68183,472 shs$183.04 million
03/05/2024$2.76$2.86
+3.62%		$2.92$2.70255,687 shs$188.99 million
03/04/2024$2.62$2.76
+5.34%		$2.83$2.68340,031 shs$182.38 million
03/01/2024$2.51$2.62
+4.38%		$2.68$2.45336,831 shs$173.13 million
02/29/2024$2.57$2.51
-2.33%		$2.71$2.48279,925 shs$165.86 million
02/28/2024$2.36$2.57
+8.90%		$2.59$2.32234,971 shs$169.83 million
02/27/2024$2.21$2.36
+6.79%		$2.43$2.23266,511 shs$155.95 million
02/26/2024$2.11$2.21
+4.74%		$2.28$2.03223,480 shs$146.04 million
02/23/2024$2.10$2.11
+0.48%		$2.14$2.08208,200 shs$139.43 million
02/22/2024$2.03$2.10
+3.45%		$2.14$2.00179,830 shs$138.77 million
02/21/2024$1.97$2.03
+3.05%		$2.08$1.94209,920 shs$134.14 million
02/20/2024$2.14$1.97
-7.94%		$2.09$1.95276,312 shs$130.18 million
02/19/2024$2.14$2.14
+0.23%		$2.15$2.06198,200 shs$141.41 million
02/16/2024$2.07$2.13
+2.90%		$2.15$2.06194,790 shs$140.75 million
02/15/2024$1.96$2.07
+5.61%		$2.13$1.99194,174 shs$136.78 million

Related Companies:
This page (NASDAQ:GBIO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Does this make you sick?
Allegiance Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends