Free Trial

Generation Bio (GBIO) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free GBIO Stock Alerts
$3.66
-0.11 (-2.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Generation Bio Stock Price Performance

5 Day
Performance
+28.87%
1 Month
Performance
+31.65%
3 Month
Performance
+71.43%
6 Month
Performance
+222.47%
Year-To-Date
Performance
+121.82%
1 Year
Performance
-12.23%
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 Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

GBIO Stock Chart for Saturday, May, 18, 2024

GBIO Chart by TradingView

Generation Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.77$3.66
-2.92%		$3.92$3.5991,122 shs$243.50 million
05/16/2024$3.79$3.77
-0.53%		$3.98$3.66118,793 shs$250.81 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:GBIO) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace