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)

6.170 -0.140 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2025 6.160 6.330 6.100 6.170 117,370 -0.14(-2.22%)
Oct 22, 2025 6.410 6.410 6.055 6.310 46,718 -0.10(-1.56%)
Oct 21, 2025 6.240 6.480 6.150 6.410 24,263 +0.10(+1.58%)
Oct 20, 2025 6.240 6.400 6.200 6.310 14,806 +0.13(+2.10%)
Oct 17, 2025 6.450 6.468 6.120 6.180 31,149 -0.46(-6.93%)
Oct 16, 2025 6.710 6.920 6.420 6.640 171,659 -0.07(-1.04%)
Oct 15, 2025 6.480 6.750 6.480 6.710 35,437 +0.23(+3.55%)
Oct 14, 2025 6.390 6.550 6.150 6.480 28,573 +0.08(+1.25%)
Oct 13, 2025 6.140 6.400 6.140 6.400 24,731 +0.29(+4.75%)
Oct 10, 2025 6.190 6.302 6.075 6.110 29,205 -0.20(-3.17%)
Oct 09, 2025 6.380 6.440 6.120 6.310 36,467 -0.02(-0.32%)
Oct 08, 2025 6.240 6.480 6.150 6.330 50,900 +0.10(+1.61%)
Oct 07, 2025 6.200 6.360 5.960 6.230 24,406 -0.04(-0.64%)
Oct 06, 2025 6.340 6.380 6.136 6.270 33,243 -0.07(-1.10%)
Oct 03, 2025 6.150 6.380 6.120 6.340 36,334 +0.20(+3.26%)
Oct 02, 2025 6.110 6.366 5.950 6.140 20,286 +0.11(+1.82%)
Oct 01, 2025 6.120 6.301 5.950 6.030 65,831 -0.09(-1.47%)
Sep 30, 2025 5.940 6.120 5.780 6.120 28,423 +0.14(+2.34%)
Sep 29, 2025 6.110 6.230 5.900 5.980 43,817 -0.02(-0.33%)
Sep 26, 2025 5.720 6.065 5.575 6.000 89,444 +0.28(+4.90%)
Sep 25, 2025 5.740 5.800 5.620 5.720 14,689 -0.04(-0.69%)
Sep 24, 2025 5.680 5.820 5.659 5.760 22,282 +0.02(+0.35%)
Sep 23, 2025 5.720 5.810 5.550 5.740 59,039 -0.05(-0.86%)
Sep 22, 2025 5.730 5.980 5.720 5.790 37,689 +0.04(+0.70%)
Sep 19, 2025 5.980 6.050 5.750 5.750 81,913 -0.23(-3.85%)
Sep 18, 2025 5.810 6.030 5.740 5.980 28,981 +0.21(+3.64%)
Sep 17, 2025 5.930 6.005 5.720 5.770 30,949 -0.18(-3.03%)
Sep 16, 2025 5.610 6.040 5.610 5.950 173,084 +0.36(+6.44%)
Sep 15, 2025 5.950 6.000 5.510 5.590 181,248 -0.34(-5.73%)
Sep 12, 2025 5.970 6.000 5.610 5.930 68,564 -0.08(-1.33%)
Sep 11, 2025 5.960 6.088 5.930 6.010 19,657 +0.03(+0.50%)
Sep 10, 2025 6.230 6.250 5.980 5.980 22,148 -0.17(-2.76%)
Sep 09, 2025 5.850 6.240 5.790 6.150 61,092 +0.32(+5.49%)
Sep 08, 2025 6.020 6.020 5.790 5.830 36,213 -0.16(-2.67%)
Sep 05, 2025 5.680 6.045 5.627 5.990 46,830 +0.21(+3.63%)
Sep 04, 2025 5.880 5.980 5.691 5.780 129,683 -0.20(-3.34%)
Sep 03, 2025 5.980 6.190 5.850 5.980 59,061 +0.00(+0.00%)
Sep 02, 2025 5.980 6.030 5.890 5.980 55,682 -0.02(-0.33%)
Aug 29, 2025 6.160 6.180 5.911 6.000 102,031 -0.17(-2.76%)
Aug 28, 2025 6.390 6.480 6.100 6.170 46,713 -0.18(-2.83%)
Aug 27, 2025 6.130 6.440 6.050 6.350 55,437 +0.22(+3.59%)
Aug 26, 2025 6.050 6.210 5.910 6.130 115,974 +0.03(+0.49%)
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 5.150 6.610 10,015,172 +2.56(+63.21%)
Aug 12, 2025 4.090 4.270 3.970 4.050 3,401,399 +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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.