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)

5.340 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026				5.340	0	-0.40(-6.97%)
Feb 05, 2026	5.540	5.770	5.540	5.740	97,433	+0.12(+2.14%)
Feb 04, 2026	5.700	5.700	5.470	5.620	180,619	-0.08(-1.40%)
Feb 03, 2026	5.640	5.730	5.510	5.700	114,701	+0.06(+1.06%)
Feb 02, 2026	5.600	5.660	5.440	5.640	142,777	+0.05(+0.89%)
Jan 30, 2026	5.570	5.640	5.570	5.590	74,427	-0.02(-0.36%)
Jan 29, 2026	5.530	5.645	5.530	5.610	59,390	+0.03(+0.54%)
Jan 28, 2026	5.650	5.650	5.500	5.580	69,226	-0.09(-1.59%)
Jan 27, 2026	5.670	5.680	5.610	5.670	77,080	-0.01(-0.18%)
Jan 26, 2026	5.640	5.680	5.620	5.680	94,788	-0.00(-0.09%)
Jan 23, 2026	5.640	5.700	5.600	5.685	64,420	-0.01(-0.09%)
Jan 22, 2026	5.480	5.720	5.460	5.690	411,465	+0.23(+4.21%)
Jan 21, 2026	5.570	5.600	5.410	5.460	233,077	-0.13(-2.33%)
Jan 20, 2026	5.570	5.630	5.570	5.590	111,223	-0.03(-0.53%)
Jan 16, 2026	5.610	5.660	5.600	5.620	98,827	-0.02(-0.35%)
Jan 15, 2026	5.620	5.700	5.600	5.640	63,599	-0.01(-0.18%)
Jan 14, 2026	5.640	5.700	5.580	5.650	30,289	+0.02(+0.36%)
Jan 13, 2026	5.690	5.690	5.570	5.630	51,832	+0.00(+0.00%)
Jan 12, 2026	5.540	5.700	5.540	5.630	78,198	+0.15(+2.74%)
Jan 09, 2026	5.500	5.570	5.420	5.480	60,584	-0.03(-0.54%)
Jan 08, 2026	5.510	5.510	5.360	5.510	42,957	+0.04(+0.73%)
Jan 07, 2026	5.430	5.530	5.350	5.470	43,173	+0.09(+1.67%)
Jan 06, 2026	5.350	5.400	5.310	5.380	55,027	-0.02(-0.37%)
Jan 05, 2026	5.420	5.450	5.340	5.400	52,399	-0.04(-0.83%)
Jan 02, 2026	5.610	5.620	5.400	5.445	133,760	-0.23(-4.14%)
Dec 31, 2025	5.540	5.770	5.500	5.680	46,790	+0.09(+1.61%)
Dec 30, 2025	5.590	5.640	5.395	5.590	60,912	-0.05(-0.89%)
Dec 29, 2025	5.560	5.640	5.400	5.640	61,421	+0.04(+0.71%)
Dec 26, 2025	5.560	5.690	5.400	5.600	77,138	+0.04(+0.72%)
Dec 24, 2025	5.490	5.640	5.460	5.560	20,109	+0.09(+1.65%)
Dec 23, 2025	5.450	5.530	5.450	5.470	33,356	-0.02(-0.36%)
Dec 22, 2025	5.540	5.700	5.425	5.490	54,642	-0.05(-0.90%)
Dec 19, 2025	5.360	5.550	5.360	5.540	128,292	+0.09(+1.65%)
Dec 18, 2025	5.340	5.510	5.330	5.450	60,404	+0.09(+1.68%)
Dec 17, 2025	5.300	5.500	5.250	5.360	146,498	-0.02(-0.37%)
Dec 16, 2025	5.280	5.540	5.200	5.380	200,573	-0.01(-0.19%)
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%)

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