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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.335 -0.055 (-1.02%)

Streaming Delayed Price Updated: 2:55 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	5.380	5.454	5.300	5.390	121,524	-0.04(-0.74%)
Dec 12, 2025	5.370	5.510	5.330	5.430	14,161	+0.04(+0.74%)
Dec 11, 2025	5.530	5.560	5.330	5.390	47,318	-0.12(-2.18%)
Dec 10, 2025	5.390	5.640	5.220	5.510	24,758	+0.13(+2.42%)
Dec 09, 2025	5.360	5.420	5.260	5.380	31,580	+0.09(+1.70%)
Dec 08, 2025	5.550	5.550	5.249	5.290	41,749	-0.04(-0.75%)
Dec 05, 2025	5.170	5.430	5.170	5.330	21,431	+0.11(+2.11%)
Dec 04, 2025	5.200	5.360	5.090	5.220	27,711	-0.01(-0.19%)
Dec 03, 2025	5.070	5.275	5.070	5.230	62,600	+0.12(+2.35%)
Dec 02, 2025	5.090	5.270	5.050	5.110	35,658	+0.06(+1.19%)
Dec 01, 2025	5.290	5.380	5.050	5.050	12,544	-0.28(-5.25%)
Nov 28, 2025	5.230	5.395	5.230	5.330	7,656	+0.03(+0.57%)
Nov 26, 2025	5.290	5.395	5.140	5.300	12,366	+0.05(+0.95%)
Nov 25, 2025	5.270	5.349	5.160	5.250	55,518	+0.07(+1.35%)
Nov 24, 2025	5.030	5.305	5.000	5.180	57,263	+0.17(+3.31%)
Nov 21, 2025	5.070	5.140	4.910	5.014	89,138	+0.00(+0.08%)
Nov 20, 2025	5.240	5.350	5.000	5.010	93,203	-0.17(-3.28%)
Nov 19, 2025	5.250	5.330	5.180	5.180	33,054	-0.07(-1.33%)
Nov 18, 2025	5.300	5.400	5.200	5.250	44,238	-0.15(-2.78%)
Nov 17, 2025	5.440	5.660	5.390	5.400	69,522	-0.02(-0.37%)
Nov 14, 2025	5.630	5.680	5.300	5.420	19,779	-0.20(-3.56%)
Nov 13, 2025	5.500	5.890	5.500	5.620	166,846	+0.08(+1.44%)
Nov 12, 2025	5.750	5.750	5.510	5.540	29,009	-0.23(-3.99%)
Nov 11, 2025	5.500	5.830	5.400	5.770	55,050	+0.30(+5.48%)
Nov 10, 2025	5.160	5.659	5.160	5.470	104,190	+0.36(+7.05%)
Nov 07, 2025	5.030	5.120	4.930	5.110	41,771	+0.09(+1.79%)
Nov 06, 2025	5.250	5.260	4.990	5.020	142,402	-0.17(-3.28%)
Nov 05, 2025	5.300	5.340	5.180	5.190	64,741	-0.06(-1.14%)
Nov 04, 2025	5.180	5.400	5.100	5.250	245,613	-0.02(-0.38%)
Nov 03, 2025	5.440	5.500	5.150	5.270	173,429	-0.24(-4.36%)
Oct 31, 2025	5.519	5.519	5.370	5.510	60,108	+0.01(+0.18%)
Oct 30, 2025	5.530	5.640	5.360	5.500	28,222	-0.07(-1.26%)
Oct 29, 2025	5.750	5.880	5.520	5.570	96,345	-0.22(-3.88%)
Oct 28, 2025	5.990	6.000	5.765	5.795	63,652	-0.21(-3.42%)
Oct 27, 2025	6.110	6.110	5.900	6.000	42,561	-0.10(-1.64%)
Oct 24, 2025	6.150	6.260	5.990	6.100	32,165	-0.07(-1.13%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices