Generation Bio Co. - Common stock (GBIO)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	5.68	6.04	5.63	5.99	46,830	5.99
9/04/2025	5.88	5.98	5.69	5.78	129,683	5.78
9/03/2025	5.98	6.19	5.85	5.98	59,061	5.98
9/02/2025	5.98	6.03	5.89	5.98	55,682	5.98
8/29/2025	6.16	6.18	5.91	6.00	102,031	6.00
8/28/2025	6.39	6.48	6.10	6.17	46,713	6.17
8/27/2025	6.13	6.44	6.05	6.35	55,437	6.35
8/26/2025	6.05	6.21	5.91	6.13	115,974	6.13
8/25/2025	6.45	6.45	6.10	6.10	64,740	6.10
8/22/2025	6.35	6.55	6.28	6.45	79,888	6.45
8/21/2025	6.25	6.50	6.21	6.28	50,546	6.28
8/20/2025	6.19	6.33	5.94	6.25	156,743	6.25
8/19/2025	6.57	6.66	6.31	6.39	134,168	6.39
8/18/2025	6.47	6.81	6.19	6.63	222,137	6.63
8/15/2025	6.49	6.65	6.28	6.29	188,854	6.29
8/14/2025	6.45	6.68	5.75	6.66	764,913	6.66
8/13/2025	5.22	6.95	5.15	6.61	10,015,172	6.61
8/12/2025	4.09	4.27	3.97	4.05	3,401,399	4.05
8/11/2025	4.11	4.34	3.96	4.04	125,810	4.04
8/08/2025	4.14	4.55	4.04	4.10	58,548	4.10
8/07/2025	4.28	4.29	4.14	4.15	53,283	4.15
8/06/2025	4.57	4.57	4.28	4.28	27,857	4.28
8/05/2025	4.62	4.83	4.49	4.56	56,013	4.56
8/04/2025	4.33	4.63	4.25	4.58	106,556	4.58
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	195,907	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	1,923,704	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