Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Generation Bio Co. - Common stock (NQ:GBIO)

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 6.450 6.450 6.100 6.100 64,740 -0.35(-5.43%)
Aug 22, 2025 6.350 6.550 6.280 6.450 79,888 +0.17(+2.71%)
Aug 21, 2025 6.250 6.500 6.210 6.280 50,546 +0.03(+0.48%)
Aug 20, 2025 6.190 6.335 5.940 6.250 156,743 -0.14(-2.19%)
Aug 19, 2025 6.570 6.655 6.310 6.390 134,168 -0.24(-3.62%)
Aug 18, 2025 6.470 6.810 6.190 6.630 222,137 +0.34(+5.41%)
Aug 15, 2025 6.490 6.650 6.280 6.290 188,854 -0.37(-5.56%)
Aug 14, 2025 6.450 6.680 5.750 6.660 764,913 +0.05(+0.76%)
Aug 13, 2025 5.220 6.950 5.190 6.610 10,015,172 +2.56(+63.21%)
Aug 12, 2025 4.090 4.270 3.970 4.050 3,401,404 +0.01(+0.25%)
Aug 11, 2025 4.110 4.340 3.960 4.040 125,810 -0.06(-1.46%)
Aug 08, 2025 4.140 4.546 4.040 4.100 58,548 -0.05(-1.20%)
Aug 07, 2025 4.280 4.293 4.140 4.150 53,283 -0.13(-3.04%)
Aug 06, 2025 4.570 4.570 4.280 4.280 27,857 -0.28(-6.14%)
Aug 05, 2025 4.620 4.830 4.491 4.560 56,013 -0.02(-0.44%)
Aug 04, 2025 4.330 4.630 4.251 4.580 106,556 +0.37(+8.79%)
Aug 01, 2025 4.330 4.395 4.110 4.210 143,852 -0.23(-5.18%)
Jul 31, 2025 4.480 4.520 4.330 4.440 79,958 -0.07(-1.55%)
Jul 30, 2025 4.400 4.637 4.220 4.510 98,104 +0.10(+2.27%)
Jul 29, 2025 4.770 4.900 4.280 4.410 145,660 -0.29(-6.17%)
Jul 28, 2025 4.610 5.100 4.610 4.700 196,407 +0.09(+1.95%)
Jul 25, 2025 4.210 4.798 4.151 4.610 181,222 +0.41(+9.76%)
Jul 24, 2025 4.390 4.610 4.050 4.200 363,904 -0.13(-3.00%)
Jul 23, 2025 4.140 5.000 4.140 4.330 273,169 +0.06(+1.41%)
Jul 22, 2025 4.200 4.440 3.880 4.270 282,647 +0.06(+1.43%)
Jul 21, 2025 4.148 4.285 4.000 4.210 177,790 +0.15(+3.62%)
Jul 18, 2025 4.435 4.500 3.808 4.063 459,566 -1.15(-22.08%)
Jul 17, 2025 5.700 5.784 5.024 5.214 192,370 -0.44(-7.72%)
Jul 16, 2025 4.400 5.899 4.400 5.650 981,667 +1.39(+32.63%)
Jul 15, 2025 4.362 4.600 4.060 4.260 108,442 -0.14(-3.18%)
Jul 14, 2025 4.000 4.499 3.940 4.400 201,350 +0.54(+13.87%)
Jul 11, 2025 3.800 3.995 3.742 3.864 113,020 +0.13(+3.62%)
Jul 10, 2025 3.774 3.800 3.650 3.729 57,867 -0.05(-1.45%)
Jul 09, 2025 3.540 3.800 3.501 3.784 108,072 +0.25(+7.23%)
Jul 08, 2025 3.300 3.555 3.300 3.529 83,623 +0.23(+6.94%)
Jul 07, 2025 3.310 3.426 3.223 3.300 50,846 -0.13(-3.79%)
Jul 03, 2025 3.357 3.574 3.302 3.430 67,658 +0.05(+1.51%)
Jul 02, 2025 3.200 3.521 3.200 3.379 69,586 +0.18(+5.59%)
Jul 01, 2025 3.200 3.361 3.111 3.200 86,392 -0.00(-0.03%)
Jun 30, 2025 3.262 3.463 3.150 3.201 411,139 +0.20(+6.56%)
Jun 27, 2025 3.700 3.700 3.004 3.004 738,707 -0.55(-15.40%)
Jun 26, 2025 3.630 3.665 3.525 3.551 37,277 -0.10(-2.63%)
Jun 25, 2025 3.609 3.799 3.540 3.647 60,172 -0.06(-1.51%)
Jun 24, 2025 3.614 3.750 3.611 3.703 52,761 +0.10(+2.89%)
Jun 23, 2025 3.700 3.845 3.521 3.599 38,425 -0.20(-5.29%)
Jun 20, 2025 3.832 3.898 3.575 3.800 52,606 +0.20(+5.56%)
Jun 18, 2025 3.800 3.890 3.521 3.600 111,255 -0.22(-5.76%)
Jun 17, 2025 3.994 4.099 3.805 3.820 28,984 -0.16(-4.02%)
Jun 16, 2025 3.800 3.987 3.701 3.980 35,633 +0.29(+7.83%)
Jun 13, 2025 3.809 3.900 3.675 3.691 33,482 -0.14(-3.63%)
Jun 12, 2025 3.978 4.084 3.760 3.830 36,259 -0.08(-2.05%)
Jun 11, 2025 4.324 4.324 3.905 3.910 43,827 -0.34(-8.02%)
Jun 10, 2025 4.100 4.453 4.100 4.251 68,709 +0.27(+6.81%)
Jun 09, 2025 4.200 4.203 3.920 3.980 78,249 -0.38(-8.72%)
Jun 06, 2025 3.842 4.420 3.622 4.360 170,364 +0.70(+19.26%)
Jun 05, 2025 3.800 3.873 3.612 3.656 67,414 -0.22(-5.63%)
Jun 04, 2025 4.042 4.083 3.800 3.874 55,296 -0.11(-2.86%)
Jun 03, 2025 3.850 4.148 3.716 3.988 51,829 +0.14(+3.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.