Generations Bancorp NY (NASDAQ GBNY) Stock Chart for Friday, December, 3, 2021
Charts Provided by TradingView.
Generations Bancorp NY (NASDAQ:GBNY) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 12/02/2021 | $11.64 | $11.64 | $11.64 | $11.64 | 464 shs | $28.63 million |
| 12/01/2021 | $11.64 | $11.64
+0.00% | $11.64 | $11.64 | 280 shs | $28.63 million |
| 11/30/2021 | $11.61 | $11.64
+0.26% | $11.66 | $11.61 | 2,064 shs | $28.63 million |
| 11/29/2021 | $11.61 | $11.61 | $11.65 | $11.55 | 1,435 shs | $28.56 million |
| 11/26/2021 | $11.65 | $11.61
-0.34% | $11.65 | $11.55 | 1,435 shs | $28.56 million |
| 11/25/2021 | $11.65 | $11.65 | $11.68 | $11.65 | 666 shs | $28.64 million |
| 11/24/2021 | $11.60 | $11.65
+0.43% | $11.68 | $11.65 | 666 shs | $28.64 million |
| 11/23/2021 | $11.60 | $11.60 | $11.65 | $11.60 | 795 shs | $28.51 million |
| 11/22/2021 | $11.70 | $11.60
-0.85% | $11.70 | $11.60 | 771 shs | $28.51 million |
| 11/19/2021 | $11.70 | $11.70 | $11.70 | $11.70 | 137 shs | $28.78 million |
|
| 11/18/2021 | $11.70 | $11.70 | $11.70 | $11.70 | 382 shs | $28.78 million |
| 11/17/2021 | $11.73 | $11.70
-0.27% | $11.70 | $11.70 | 382 shs | $28.76 million |
| 11/16/2021 | $11.60 | $11.73
+1.13% | $11.73 | $11.52 | 764 shs | $28.84 million |
| 11/15/2021 | $11.60 | $11.60 | $11.60 | $11.60 | 4 shs | $28.51 million |
| 11/12/2021 | $11.60 | $11.60 | $11.60 | $11.60 | 107 shs | $28.51 million |
| 11/11/2021 | $11.69 | $11.60
-0.77% | $11.60 | $11.40 | 1,239 shs | $28.51 million |
| 11/10/2021 | $11.69 | $11.69 | $11.69 | $11.69 | 5 shs | $28.76 million |
| 11/09/2021 | $11.69 | $11.69 | $11.69 | $11.69 | 699 shs | $28.76 million |
| 11/08/2021 | $11.36 | $11.69
+2.90% | $11.69 | $11.42 | 699 shs | $28.73 million |
| 11/05/2021 | $11.31 | $11.36
+0.44% | $11.37 | $11.36 | 1,811 shs | $27.92 million |
| 11/04/2021 | $11.31 | $11.31 | $11.31 | $11.31 | 7 shs | $27.82 million |
| 11/03/2021 | $11.30 | $11.31
+0.09% | $11.79 | $11.31 | 573 shs | $27.80 million |
| 11/02/2021 | $11.50 | $11.30
-1.74% | $11.30 | $11.30 | 2,244 shs | $27.78 million |
| 11/01/2021 | $11.55 | $11.50
-0.43% | $11.50 | $11.40 | 2,031 shs | $28.27 million |
| 10/29/2021 | N/A | $11.55 | $11.68 | $11.35 | 5,024 shs | $28.39 million |
| 10/18/2021 | $11.51 | $11.33
-1.56% | $11.64 | $11.30 | 1,594 shs | $27.85 million |
| 10/15/2021 | $11.65 | $11.51
-1.20% | $11.52 | $11.31 | 1,816 shs | $28.29 million |
| 10/14/2021 | $11.95 | $11.65
-2.51% | $11.68 | $11.65 | 1,307 shs | $28.64 million |
| 10/13/2021 | $11.50 | $11.95
+3.91% | $11.95 | $11.40 | 3,455 shs | $29.37 million |
| 10/12/2021 | $11.50 | $11.50
0.00% | $11.50 | $11.30 | 4,858 shs | $28.27 million |
| 10/11/2021 | $11.40 | $11.50
+0.88% | $11.50 | $11.35 | 1,471 shs | $28.27 million |
| 10/08/2021 | $11.48 | $11.40
-0.70% | $11.40 | $11.40 | 105 shs | $28.02 million |
| 10/07/2021 | $11.50 | $11.48
-0.17% | $11.50 | $11.48 | 1,378 shs | $28.22 million |
| 10/06/2021 | $11.50 | $11.50 | $11.50 | $11.50 | 3,095 shs | $28.27 million |
| 10/05/2021 | $11.51 | $11.50
-0.09% | $11.50 | $11.50 | 194 shs | $28.27 million |
| 10/04/2021 | $11.40 | $11.51
+0.95% | $11.56 | $11.51 | 428 shs | $28.29 million |
| 10/01/2021 | $11.45 | $11.40
-0.43% | $11.40 | $11.40 | 283 shs | $28.02 million |
| 09/30/2021 | $11.68 | $11.45
-1.97% | $11.45 | $11.40 | 1,682 shs | $28.14 million |
| 09/29/2021 | $11.68 | $11.68 | $11.75 | $11.47 | 2,100 shs | $28.71 million |
| 09/28/2021 | $11.68 | $11.68 | $11.68 | $11.68 | 2,156 shs | $28.71 million |
| 09/27/2021 | $11.37 | $11.68
+2.73% | $11.75 | $11.47 | 2,156 shs | $28.71 million |
| 09/24/2021 | $11.32 | $11.37
+0.44% | $11.37 | $11.37 | 316 shs | $27.95 million |
| 09/23/2021 | $11.32 | $11.32 | $11.37 | $11.32 | 764 shs | $27.83 million |
| 09/22/2021 | $11.45 | $11.32
-1.14% | $11.34 | $11.32 | 1,594 shs | $27.83 million |
| 09/21/2021 | $11.46 | $11.45
-0.09% | $11.45 | $11.44 | 743 shs | $28.14 million |
| 09/20/2021 | $11.25 | $11.46
+1.87% | $11.47 | $11.30 | 2,008 shs | $28.17 million |
| 09/17/2021 | $11.12 | $11.25
+1.17% | $11.25 | $11.15 | 5,332 shs | $27.65 million |
| 09/16/2021 | $11.04 | $11.12
+0.72% | $11.21 | $11.12 | 1,600 shs | $27.33 million |
| 09/15/2021 | $11.15 | $11.04
-0.99% | $11.08 | $11.00 | 1,214 shs | $27.14 million |
| 09/14/2021 | $11.09 | $11.15
+0.54% | $11.24 | $11.15 | 1,581 shs | $27.41 million |
| 09/13/2021 | $10.89 | $11.09
+1.84% | $11.25 | $10.93 | 5,622 shs | $27.26 million |
| 09/10/2021 | $10.91 | $10.89
-0.18% | $10.89 | $10.89 | 336 shs | $26.77 million |
| 09/09/2021 | $11.04 | $10.91
-1.18% | $10.96 | $10.82 | 1,075 shs | $26.82 million |
| 09/08/2021 | $10.90 | $11.04
+1.28% | $11.31 | $10.97 | 4,743 shs | $27.14 million |
| 09/07/2021 | $10.92 | $10.90
-0.18% | $10.90 | $10.90 | 291 shs | $26.79 million |
| 09/06/2021 | $10.83 | $10.92
+0.83% | $10.92 | $10.92 | 1 shs | $26.84 million |
| 09/03/2021 | $10.83 | $10.92
+0.83% | $10.92 | $10.92 | 1 shs | $26.84 million |
| 09/02/2021 | $10.81 | $10.83
+0.19% | $10.83 | $10.80 | 2,278 shs | $26.62 million |
