Generation Bio Co. - Common stock (GBIO)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	4.33	4.39	4.11	4.21	143,852	4.21
7/31/2025	4.48	4.52	4.33	4.44	79,958	4.44
7/30/2025	4.40	4.64	4.22	4.51	98,104	4.51
7/29/2025	4.77	4.90	4.28	4.41	145,660	4.41
7/28/2025	4.61	5.10	4.61	4.70	196,407	4.70
7/25/2025	4.21	4.80	4.15	4.61	181,222	4.61
7/24/2025	4.39	4.61	4.05	4.20	363,904	4.20
7/23/2025	4.14	5.00	4.14	4.33	273,169	4.33
7/22/2025	4.20	4.44	3.88	4.27	282,647	4.27
7/21/2025	0.41	0.43	0.40	0.42	1,777,902	4.21
7/18/2025	0.44	0.45	0.38	0.41	4,595,663	4.06
7/17/2025	0.57	0.58	0.50	0.52	1,923,705	5.21
7/16/2025	0.44	0.59	0.44	0.56	9,816,672	5.65
7/15/2025	0.44	0.46	0.41	0.43	1,084,422	4.26
7/14/2025	0.40	0.45	0.39	0.44	2,013,509	4.40
7/11/2025	0.38	0.40	0.37	0.39	1,130,203	3.86
7/10/2025	0.38	0.38	0.36	0.37	578,670	3.73
7/09/2025	0.35	0.38	0.35	0.38	1,080,725	3.78
7/08/2025	0.33	0.36	0.33	0.35	836,235	3.53
7/07/2025	0.33	0.34	0.32	0.33	508,467	3.30
7/03/2025	0.34	0.36	0.33	0.34	676,584	3.43
7/02/2025	0.32	0.35	0.32	0.34	695,867	3.38
7/01/2025	0.32	0.34	0.31	0.32	863,928	3.20
6/30/2025	0.33	0.35	0.32	0.32	4,111,399	3.20
6/27/2025	0.37	0.37	0.30	0.30	7,387,079	3.00
6/26/2025	0.36	0.37	0.35	0.36	372,774	3.55
6/25/2025	0.36	0.38	0.35	0.36	601,726	3.65
6/24/2025	0.36	0.38	0.36	0.37	527,612	3.70
6/23/2025	0.37	0.38	0.35	0.36	384,252	3.60
6/20/2025	0.38	0.39	0.36	0.38	526,067	3.80
6/18/2025	0.38	0.39	0.35	0.36	1,112,554	3.60
6/17/2025	0.40	0.41	0.38	0.38	289,846	3.82
6/16/2025	0.38	0.40	0.37	0.40	356,333	3.98
6/13/2025	0.38	0.39	0.37	0.37	334,829	3.69
6/12/2025	0.40	0.41	0.38	0.38	362,597	3.83
6/11/2025	0.43	0.43	0.39	0.39	438,272	3.91
6/10/2025	0.41	0.45	0.41	0.43	687,091	4.25
6/09/2025	0.42	0.42	0.39	0.40	782,494	3.98
6/06/2025	0.38	0.44	0.36	0.44	1,703,647	4.36
6/05/2025	0.38	0.39	0.36	0.37	674,144	3.66
6/04/2025	0.40	0.41	0.38	0.39	552,964	3.87
6/03/2025	0.39	0.41	0.37	0.40	518,294	3.99
6/02/2025	0.38	0.40	0.38	0.38	774,094	3.85
5/30/2025	0.39	0.39	0.37	0.38	308,572	3.78
5/29/2025	0.37	0.41	0.37	0.39	684,310	3.88
5/28/2025	0.38	0.39	0.37	0.37	168,815	3.67
5/27/2025	0.38	0.38	0.37	0.37	376,700	3.71
5/23/2025	0.38	0.38	0.37	0.37	295,665	3.70
5/22/2025	0.39	0.41	0.38	0.38	176,409	3.80
5/21/2025	0.40	0.41	0.38	0.39	267,390	3.93
5/20/2025	0.39	0.41	0.39	0.40	190,128	4.02
5/19/2025	0.39	0.41	0.38	0.40	469,548	4.02
5/16/2025	0.37	0.38	0.36	0.38	353,173	3.81
5/15/2025	0.38	0.38	0.37	0.38	202,129	3.76
5/14/2025	0.40	0.40	0.37	0.38	819,958	3.83
5/13/2025	0.39	0.40	0.38	0.39	310,955	3.93
5/12/2025	0.38	0.42	0.37	0.39	901,240	3.90
5/09/2025	0.38	0.40	0.35	0.36	763,068	3.60
5/08/2025	0.40	0.41	0.36	0.36	1,196,292	3.60
5/07/2025	0.39	0.40	0.37	0.39	987,183	3.90
5/06/2025	0.43	0.43	0.36	0.37	574,258	3.74
5/05/2025	0.42	0.45	0.40	0.41	260,943	4.09