ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.480 -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.