Get the Stockscreener App
0.4087
6.24%
-0.0272
Pre-market:
.43
0.0213
+5.21%
Generation Bio Co Stock (GBIO) Price History
The historical daily chart and data for Generation Bio Co stock (GBIO), show that the latest closing stock price as of May 05, 2025, is $0.4087.
- Generation Bio Co all-time high stock price is $55.72, occurred on December 02, 2020.
- The lowest Generation Bio Co stock price recorded was $0.316 on April 09, 2025. Since then, Generation Bio Co's stock price has risen over 29.34% to $0.4087 now.
- The 52-week high stock price for GBIO is $4.34, representing a 961.90% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GBIO is $0.316, indicating a -22.68% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Generation Bio Co (GBIO) stock in the beginning of 2024 was $7.725. The stock closed the year at $3.93, a loss of over -49.13% for the year.
The table below shows more information about GBIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $0.449 | $0.4002 | $0.0488 | 260,803.0 | -6.24% |
| May 02, 2025 | $0.454 | $0.4317 | $0.0223 | 219,101.0 | -0.93% |
| May 01, 2025 | $0.4495 | $0.42 | $0.0295 | 290,719.0 | +1.59% |
| Apr 30, 2025 | $0.436 | $0.4001 | $0.0359 | 350,264.0 | +2.53% |
| Apr 29, 2025 | $0.4399 | $0.417 | $0.0229 | 171,945.0 | -2.09% |
| Apr 28, 2025 | $0.4351 | $0.4221 | $0.013 | 216,147.0 | +1.01% |
| Apr 25, 2025 | $0.44 | $0.41 | $0.03 | 316,071.0 | +1.55% |
| Apr 24, 2025 | $0.44 | $0.414 | $0.026 | 407,972.0 | -6.62% |
| Apr 23, 2025 | $0.4592 | $0.4099 | $0.0493 | 647,322.0 | +9.99% |
| Apr 22, 2025 | $0.4229 | $0.394 | $0.0289 | 425,697.0 | -1.80% |
| Apr 21, 2025 | $0.46 | $0.3818 | $0.0782 | 608,011.0 | +6.35% |
| Apr 17, 2025 | $0.3966 | $0.3406 | $0.056 | 402,022.0 | +13.03% |
| Apr 16, 2025 | $0.37 | $0.3349 | $0.0351 | 386,224.0 | -5.68% |
| Apr 15, 2025 | $0.3979 | $0.3537 | $0.0442 | 512,190.0 | -1.66% |
| Apr 14, 2025 | $0.40 | $0.366 | $0.034 | 658,947.0 | -3.43% |
| Apr 11, 2025 | $0.3873 | $0.3364 | $0.0509 | 322,815.0 | +10.97% |
| Apr 10, 2025 | $0.40 | $0.3331 | $0.0669 | 471,971.0 | -6.31% |
| Apr 09, 2025 | $0.3851 | $0.316 | $0.0691 | 944,175.0 | +14.97% |
| Apr 08, 2025 | $0.3829 | $0.3205 | $0.0624 | 449,918.0 | -13.69% |
Generation Bio Co Stock (GBIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Generation Bio Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Generation Bio Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Generation Bio Co Stock (GBIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.454 | $0.4002 | $0.0538 | 1,031,426.0 | -5.63% |
| Apr, 2025 | $0.46 | $0.316 | $0.144 | 11,101,423.0 | +6.94% |
| Mar, 2025 | $0.6229 | $0.4013 | $0.2216 | 9,072,089.0 | -30.17% |
| Feb, 2025 | $0.8425 | $0.5301 | $0.3124 | 7,814,232.0 | -25.27% |
| Jan, 2025 | $1.24 | $0.7724 | $0.4676 | 13,085,664.0 | -26.78% |
Generation Bio Co Stock (GBIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.53 | $0.75 | $0.78 | 8,753,975.0 | -30.26% |
| Nov, 2024 | $2.57 | $1.24 | $1.33 | 3,566,250.0 | -30.28% |
| Oct, 2024 | $2.74 | $2.08 | $0.66 | 2,152,102.0 | -11.74% |
| Sep, 2024 | $2.91 | $2.13 | $0.78 | 2,480,680.0 | -6.44% |
| Aug, 2024 | $3.43 | $2.21 | $1.23 | 1,849,487.0 | -20.96% |
| Jul, 2024 | $3.65 | $2.08 | $1.57 | 2,248,657.0 | +18.44% |
| Jun, 2024 | $3.50 | $2.52 | $0.98 | 3,069,648.0 | -11.32% |
| May, 2024 | $4.34 | $2.83 | $1.51 | 3,471,288.0 | +12.37% |
| Apr, 2024 | $4.65 | $2.70 | $1.95 | 5,264,418.0 | -30.47% |
| Mar, 2024 | $4.29 | $2.44 | $1.85 | 5,576,813.0 | +62.15% |
| Feb, 2024 | $2.71 | $1.81 | $0.8997 | 4,337,024.0 | +33.51% |
| Jan, 2024 | $2.25 | $1.62 | $0.63 | 7,196,660.0 | +13.94% |
Generation Bio Co Stock (GBIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.19 | $1.13 | $1.06 | 17,567,826.0 | +46.02% |
| Nov, 2023 | $1.42 | $0.91 | $0.51 | 16,193,856.0 | +20.43% |
| Oct, 2023 | $3.91 | $0.86 | $3.05 | 19,187,626.0 | -75.24% |
| Sep, 2023 | $5.10 | $3.51 | $1.59 | 2,006,131.0 | -20.71% |
| Aug, 2023 | $5.50 | $4.22 | $1.28 | 2,116,253.0 | -5.91% |
| Jul, 2023 | $6.98 | $4.72 | $2.26 | 3,355,031.0 | -7.64% |
| Jun, 2023 | $6.09 | $3.15 | $2.94 | 4,694,750.0 | +57.14% |
| May, 2023 | $5.10 | $3.50 | $1.60 | 2,836,908.0 | -28.86% |
| Apr, 2023 | $5.08 | $3.83 | $1.25 | 4,269,782.0 | +14.42% |
| Mar, 2023 | $5.51 | $3.40 | $2.11 | 21,130,519.0 | +8.59% |
| Feb, 2023 | $7.35 | $3.82 | $3.53 | 5,076,069.0 | -32.88% |
| Jan, 2023 | $6.49 | $3.81 | $2.68 | 4,290,064.0 | +50.13% |
0.39%
3.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):