Generation Bio Co. Common Stockのデータ

Generation Bio Co. Common Stockの基本情報

名前 Generation Bio Co. Common Stock
ティッカー GBIO
国 United States
上場年 2020.0
セクター Health Care

Generation Bio Co. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.75 31.86 33.54 32.17 329400.0 32.17
2021-02-12 36.07 32.96 35.25 33.12 260100.0 33.12
2021-02-11 36.14 34.69 35.79 35.21 218100.0 35.21
2021-02-10 36.0 33.22 33.36 35.48 398200.0 35.48
2021-02-09 34.17 32.64 33.95 32.93 248600.0 32.93
2021-02-08 34.63 32.37 33.93 34.5 587900.0 34.5
2021-02-05 34.0 29.49 31.08 32.87 464100.0 32.87
2021-02-04 31.97 30.03 31.25 30.72 206600.0 30.72
2021-02-03 31.67 29.58 30.1 30.73 221800.0 30.73
2021-02-02 33.62 28.22 28.55 30.02 865200.0 30.02
2021-02-01 28.0 25.69 26.59 27.88 298700.0 27.88
2021-01-29 27.01 25.55 26.21 26.33 485400.0 26.33
2021-01-28 27.94 25.07 26.59 26.0 697300.0 26.0
2021-01-27 28.85 26.0 27.97 26.13 342800.0 26.13
2021-01-26 32.51 28.0 31.98 28.5 628800.0 28.5
2021-01-25 31.74 29.39 30.2 31.64 446500.0 31.64
2021-01-22 30.8 29.2 30.37 30.25 413700.0 30.25
2021-01-21 33.35 30.52 32.3 30.61 500500.0 30.61
2021-01-20 34.15 30.46 33.4 32.07 667800.0 32.07
2021-01-19 34.45 32.04 32.17 33.1 578200.0 33.1
2021-01-15 35.48 31.7 34.99 32.17 843400.0 32.17
2021-01-14 35.21 29.43 30.0 34.88 940000.0 34.88
2021-01-13 29.58 27.3 28.61 28.9 715800.0 28.9
2021-01-12 30.24 27.25 27.25 28.6 2556900.0 28.6
2021-01-11 29.0 26.46 27.61 26.92 2297000.0 26.92
2021-01-08 28.36 25.6 26.5 27.93 1514000.0 27.93
2021-01-07 27.49 25.09 26.39 26.44 5295000.0 26.44
2021-01-06 25.56 22.79 25.02 24.74 870700.0 24.74
2021-01-05 29.82 24.2 29.02 24.9 600300.0 24.9
2021-01-04 30.7 26.8 28.75 30.08 1843000.0 30.08
2020-12-31 30.86 28.23 30.86 28.35 214000.0 28.35
2020-12-30 33.81 30.19 32.95 30.86 211200.0 30.86
2020-12-29 34.43 31.28 34.3 32.93 111000.0 32.93
2020-12-28 35.45 33.84 34.76 34.27 153100.0 34.27
2020-12-24 35.49 33.17 35.41 34.23 145200.0 34.23
2020-12-23 35.3 31.39 34.0 35.26 209800.0 35.26
2020-12-22 35.23 32.12 32.49 33.52 149000.0 33.52
2020-12-21 32.41 29.04 31.0 31.9 409200.0 31.9
2020-12-18 34.12 31.49 32.6 31.51 1455400.0 31.51
2020-12-17 33.07 30.7 32.3 32.49 217800.0 32.49
2020-12-16 35.11 31.17 35.1 32.06 319500.0 32.06
2020-12-15 36.0 33.61 35.84 34.67 238600.0 34.67
2020-12-14 38.11 34.73 36.73 36.5 256500.0 36.5
2020-12-11 37.49 35.54 37.2 35.54 253100.0 35.54
2020-12-10 39.02 36.58 38.5 37.33 354000.0 37.33
2020-12-09 43.89 35.75 42.26 39.07 920100.0 39.07
2020-12-08 50.0 45.06 48.23 48.85 104200.0 48.85
2020-12-07 49.17 47.0 47.61 48.24 143600.0 48.24
2020-12-04 50.99 46.73 50.0 47.08 158600.0 47.08
2020-12-03 53.5 48.65 52.47 50.62 111700.0 50.62
2020-12-02 55.72 47.17 47.93 51.61 336100.0 51.61
2020-12-01 49.59 45.88 48.98 48.42 170100.0 48.42
2020-11-30 48.39 41.37 43.28 48.22 384100.0 48.22
2020-11-27 43.52 39.81 39.81 43.26 60000.0 43.26
2020-11-25 40.15 37.39 38.38 39.74 83900.0 39.74
2020-11-24 38.0 35.16 35.18 37.79 98000.0 37.79
2020-11-23 35.46 33.13 34.58 35.28 61000.0 35.28
2020-11-20 35.17 31.42 31.61 34.13 75600.0 34.13
2020-11-19 33.75 30.62 33.33 32.04 131700.0 32.04
2020-11-18 37.0 32.14 36.73 33.3 149400.0 33.3
2020-11-17 36.44 32.27 32.75 36.13 150400.0 36.13
2020-11-16 33.54 32.15 32.54 33.07 133800.0 33.07
2020-11-13 32.77 30.65 31.0 32.04 94100.0 32.04
2020-11-12 32.56 29.49 29.78 31.05 69100.0 31.05
2020-11-11 30.02 27.65 28.7 30.02 114600.0 30.02
2020-11-10 28.03 26.01 27.9 28.03 242900.0 28.03
2020-11-09 28.02 26.99 27.13 27.68 126000.0 27.68
2020-11-06 27.45 26.05 26.44 26.49 48300.0 26.49
2020-11-05 26.65 23.92 25.76 26.45 126300.0 26.45
2020-11-04 26.15 24.83 25.25 25.72 72400.0 25.72
2020-11-03 27.56 24.62 25.71 25.32 248500.0 25.32
2020-11-02 27.97 25.37 26.49 25.61 109500.0 25.61
2020-10-30 26.38 23.38 24.17 25.84 144200.0 25.84
2020-10-29 25.16 22.2 24.24 24.11 92200.0 24.11
2020-10-28 25.0 21.58 22.79 24.23 81600.0 24.23
2020-10-27 23.33 21.32 21.92 23.01 40300.0 23.01
2020-10-26 23.14 21.41 23.14 21.96 85500.0 21.96
2020-10-23 23.4 21.45 21.82 23.06 50300.0 23.06
2020-10-22 23.1 21.21 22.44 21.68 54300.0 21.68
2020-10-21 23.55 22.05 22.37 22.38 66300.0 22.38
2020-10-20 25.13 22.05 24.83 22.27 128000.0 22.27
2020-10-19 26.66 24.31 25.07 24.63 90700.0 24.63
2020-10-16 26.36 24.78 25.67 25.99 164400.0 25.99
2020-10-15 27.56 24.02 24.66 26.0 76300.0 26.0
2020-10-14 29.2 24.83 28.19 25.17 179500.0 25.17
2020-10-13 28.35 27.0 27.7 27.6 129200.0 27.6
2020-10-12 28.83 27.16 28.4 27.8 76500.0 27.8
2020-10-09 28.86 27.2 28.38 28.15 51700.0 28.15
2020-10-08 29.34 27.56 28.89 28.08 106500.0 28.08
2020-10-07 29.93 28.02 29.93 28.59 212100.0 28.59
2020-10-06 30.25 28.21 30.22 29.56 109700.0 29.56
2020-10-05 29.99 27.08 27.97 29.98 136200.0 29.98
2020-10-02 30.0 27.8 28.93 27.96 141300.0 27.96
2020-10-01 30.9 28.9 30.89 29.53 159100.0 29.53
2020-09-30 31.94 29.71 31.19 30.91 126100.0 30.91
2020-09-29 32.0 30.04 30.04 30.92 146800.0 30.92
2020-09-28 31.98 29.34 30.55 30.18 191000.0 30.18
2020-09-25 30.4 27.31 27.31 30.11 222000.0 30.11
2020-09-24 28.57 26.61 27.27 27.38 102500.0 27.38
2020-09-23 29.49 27.28 28.15 27.47 100500.0 27.47
2020-09-22 29.15 26.67 26.86 28.44 297500.0 28.44
2020-09-21 29.15 25.01 28.95 26.67 277600.0 26.67
2020-09-18 31.43 28.92 29.99 29.71 2249100.0 29.71
2020-09-17 30.98 29.25 29.25 29.91 372100.0 29.91
2020-09-16 30.4 28.87 29.82 29.86 292300.0 29.86
2020-09-15 31.8 28.57 31.05 29.19 178500.0 29.19
2020-09-14 31.55 29.1 29.1 30.45 184900.0 30.45
2020-09-11 30.5 27.43 29.88 28.22 92200.0 28.22
2020-09-10 30.75 28.98 29.09 29.7 112700.0 29.7
2020-09-09 31.44 29.0 30.0 29.41 165300.0 29.41
2020-09-08 30.7 28.76 29.93 29.68 147200.0 29.68
2020-09-04 30.58 28.6 29.35 29.9 75900.0 29.9
2020-09-03 32.18 27.91 31.37 28.91 83300.0 28.91
2020-09-02 32.01 30.5 31.25 31.84 70400.0 31.84
2020-09-01 31.25 29.03 30.87 31.25 73600.0 31.25
2020-08-31 31.45 26.75 27.5 31.23 148300.0 31.23
2020-08-28 27.5 25.05 25.53 27.29 138800.0 27.29
2020-08-27 25.96 23.55 25.33 25.78 39000.0 25.78
2020-08-26 26.73 22.13 24.39 25.61 123300.0 25.61
2020-08-25 24.61 23.15 24.04 24.59 57900.0 24.59
2020-08-24 24.65 22.71 24.28 24.37 90200.0 24.37
2020-08-21 24.6 22.2 23.6 24.44 85600.0 24.44
2020-08-20 24.7 21.52 22.02 23.98 92500.0 23.98
2020-08-19 23.37 20.17 20.33 22.44 70400.0 22.44
2020-08-18 20.6 18.9 19.59 20.26 260100.0 20.26
2020-08-17 19.98 19.38 19.6 19.38 62300.0 19.38
2020-08-14 20.24 19.63 19.63 19.7 51500.0 19.7
2020-08-13 20.3 19.5 19.73 19.5 72200.0 19.5
2020-08-12 20.66 19.53 20.4 19.69 60000.0 19.69
2020-08-11 20.85 19.59 19.59 20.31 45900.0 20.31
2020-08-10 20.59 19.2 20.22 19.79 54800.0 19.79
2020-08-07 21.25 19.91 21.0 20.25 38700.0 20.25
2020-08-06 21.27 20.06 21.0 20.75 43400.0 20.75
2020-08-05 21.18 20.31 20.31 20.81 102400.0 20.81
2020-08-04 20.98 18.8 19.25 20.31 243500.0 20.31
2020-08-03 21.07 19.11 19.52 19.54 120100.0 19.54
2020-07-31 20.26 19.58 19.92 19.64 13900.0 19.64
2020-07-30 21.15 19.7 20.17 20.14 247900.0 20.14
2020-07-29 22.0 20.05 20.33 20.2 38300.0 20.2
2020-07-28 20.67 19.31 19.71 20.33 49700.0 20.33
2020-07-27 22.26 19.05 20.38 19.81 45900.0 19.81
2020-07-24 22.39 19.5 20.8 20.07 40000.0 20.07
2020-07-23 21.86 20.5 21.11 20.68 31600.0 20.68
2020-07-22 23.27 21.01 22.09 21.41 10500.0 21.41
2020-07-21 23.77 22.1 23.72 22.38 34200.0 22.38
2020-07-20 23.88 21.15 22.47 22.88 137400.0 22.88
2020-07-17 22.79 18.99 19.22 22.39 158400.0 22.39
2020-07-16 19.36 18.37 18.37 19.01 60300.0 19.01
2020-07-15 18.98 17.75 18.53 18.56 108300.0 18.56
2020-07-14 18.68 17.22 17.61 18.16 686100.0 18.16
2020-07-13 19.95 17.0 19.95 18.07 187400.0 18.07
2020-07-10 21.17 18.8 19.02 19.71 226700.0 19.71
2020-07-09 19.56 18.65 19.46 18.99 149800.0 18.99
2020-07-08 20.05 19.05 19.78 19.19 208100.0 19.19
2020-07-07 20.05 19.52 19.64 19.75 165700.0 19.75
2020-07-06 20.0 19.24 20.0 19.64 34500.0 19.64
2020-07-02 19.92 18.83 19.2 19.56 52800.0 19.56
2020-07-01 21.86 18.51 21.69 19.54 740800.0 19.54
2020-06-30 21.66 20.54 21.66 21.0 112900.0 21.0
2020-06-29 22.17 20.76 21.62 21.71 96500.0 21.71
2020-06-26 22.94 20.1 22.94 21.84 126700.0 21.84
2020-06-25 23.67 21.72 22.67 22.86 252500.0 22.86
2020-06-24 23.7 22.51 23.52 22.75 133200.0 22.75
2020-06-23 23.84 22.64 23.5 23.75 94300.0 23.75
2020-06-22 23.97 20.68 21.67 23.5 386500.0 23.5
2020-06-19 21.96 20.33 21.42 21.91 503300.0 21.91
2020-06-18 21.94 21.0 21.15 21.65 735500.0 21.65
2020-06-17 22.7 20.51 21.43 20.95 735100.0 20.95
2020-06-16 23.62 19.59 23.28 20.1 891800.0 20.1
2020-06-15 24.9 21.7 21.76 22.88 492800.0 22.88
2020-06-12 24.9 20.55 22.15 24.69 4103500.0 24.69