Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Generation Bio (GBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.44 0.4495 0.381 0.4063 269,185
17th Jul 2025 (Thu) 0.57 0.5731 0.51 0.5214 103,396
16th Jul 2025 (Wed) 0.45 0.587 0.45 0.565 303,974
15th Jul 2025 (Tue) 0.449 0.4599 0.406 0.426 52,127
14th Jul 2025 (Mon) 0.40 0.4489 0.40 0.44 90,236
11th Jul 2025 (Fri) 0.3799 0.3994 0.3799 0.3864 44,583
10th Jul 2025 (Thu) 0.3738 0.3762 0.3655 0.3729 67,004
9th Jul 2025 (Wed) 0.3601 0.38 0.3587 0.3784 26,938
8th Jul 2025 (Tue) 0.3396 0.3553 0.3387 0.3529 29,491
7th Jul 2025 (Mon) 0.34 0.34 0.3223 0.33 11,349
4th Jul 2025 (Fri) 0.3412 0.3572 0.3412 0.343 10,579
3rd Jul 2025 (Thu) 0.3412 0.3572 0.3412 0.343 10,579
2nd Jul 2025 (Wed) 0.329 0.3505 0.329 0.3379 55,915
1st Jul 2025 (Tue) 0.32 0.3353 0.312 0.32 42,603
30th Jun 2025 (Mon) 0.3287 0.3365 0.3151 0.3201 578,282
27th Jun 2025 (Fri) 0.3555 0.3555 0.3359 0.3004 61,679
26th Jun 2025 (Thu) 0.3601 0.3611 0.3525 0.3551 6,663
25th Jun 2025 (Wed) 0.363 0.3675 0.355 0.3647 32,833
24th Jun 2025 (Tue) 0.369 0.3745 0.3631 0.3703 25,750
23rd Jun 2025 (Mon) 0.363 0.3798 0.3522 0.3599 19,111
20th Jun 2025 (Fri) 0.3611 0.3848 0.3611 0.38 14,359
19th Jun 2025 (Thu) 0.376 0.3819 0.353 0.36 45,416
18th Jun 2025 (Wed) 0.376 0.3819 0.353 0.36 45,416
17th Jun 2025 (Tue) 0.3966 0.4032 0.3805 0.382 20,641
16th Jun 2025 (Mon) 0.3785 0.3979 0.3701 0.398 24,156
13th Jun 2025 (Fri) 0.3833 0.3833 0.3675 0.3691 28,511
12th Jun 2025 (Thu) 0.4006 0.4041 0.376 0.383 22,107
11th Jun 2025 (Wed) 0.422 0.4241 0.3905 0.391 23,376
10th Jun 2025 (Tue) 0.4145 0.445 0.4145 0.4251 30,199
9th Jun 2025 (Mon) 0.4133 0.4201 0.3921 0.398 30,643
6th Jun 2025 (Fri) 0.371 0.442 0.3649 0.436 66,290
5th Jun 2025 (Thu) 0.3816 0.3841 0.3614 0.3656 33,925
4th Jun 2025 (Wed) 0.393 0.393 0.38 0.3874 21,120
3rd Jun 2025 (Tue) 0.39 0.3989 0.372 0.3988 15,002
2nd Jun 2025 (Mon) 0.389 0.3979 0.38 0.3845 45,954
30th May 2025 (Fri) 0.3882 0.3882 0.3666 0.3782 14,167
29th May 2025 (Thu) 0.3743 0.4038 0.3697 0.3882 24,700
28th May 2025 (Wed) 0.3787 0.38 0.37 0.3701 15,571
27th May 2025 (Tue) 0.3674 0.3742 0.3674 0.3708 33,119
26th May 2025 (Mon) 0.3701 0.3701 0.3701 0.3701 0
24th May 2025 (Sat) 0.3709 0.3731 0.3698 0.3701 31,088
23rd May 2025 (Fri) 0.3709 0.3731 0.3698 0.3708 31,088
22nd May 2025 (Thu) 0.3777 0.3815 0.3777 0.3811 9,028
21st May 2025 (Wed) 0.4021 0.4021 0.3836 0.392 18,622
20th May 2025 (Tue) 0.3987 0.4043 0.3987 0.4006 5,752
19th May 2025 (Mon) 0.3929 0.3955 0.3816 0.3943 17,338
FTSE 100 Latest
Value8,992.12
Change19.48