Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.90 | -0.11 | -3.65% | 3.06 | 3.11 | 2.85 | 92,056 |
| Apr 25 2024 | 3.01 | 0.02 | 0.67% | 2.90 | 3.09 | 2.81 | 155,690 |
| Apr 24 2024 | 2.99 | -0.27 | -8.28% | 3.22 | 3.224 | 2.98 | 114,491 |
| Apr 23 2024 | 3.26 | 0.45 | 16.01% | 2.86 | 3.40 | 2.8275 | 213,926 |
| Apr 22 2024 | 2.81 | 0.01 | 0.36% | 2.78 | 2.94 | 2.75 | 154,956 |
| Apr 19 2024 | 2.80 | 0.02 | 0.72% | 2.75 | 2.84 | 2.70 | 251,982 |
| Apr 18 2024 | 2.78 | -0.20 | -6.71% | 2.97 | 3.075 | 2.75 | 199,227 |
| Apr 17 2024 | 2.98 | -0.15 | -4.79% | 3.12 | 3.15 | 2.85 | 221,192 |
| Apr 16 2024 | 3.13 | -0.59 | -15.86% | 3.62 | 3.62 | 3.12 | 164,231 |
| Apr 15 2024 | 3.72 | 0.02 | 0.54% | 3.67 | 3.72 | 3.415 | 260,062 |
| Apr 12 2024 | 3.70 | -0.30 | -7.50% | 3.96 | 4.09 | 3.60 | 145,815 |
| Apr 11 2024 | 4.00 | 0.29 | 7.82% | 3.71 | 4.04 | 3.7025 | 154,161 |
| Apr 10 2024 | 3.71 | -0.27 | -6.78% | 3.98 | 3.98 | 3.64 | 141,973 |
| Apr 09 2024 | 3.98 | -0.37 | -8.51% | 4.35 | 4.52 | 3.94 | 157,360 |
| Apr 08 2024 | 4.35 | 0.39 | 9.85% | 4.15 | 4.42 | 3.99 | 265,389 |
| Apr 05 2024 | 3.96 | -0.07 | -1.74% | 4.00 | 4.13 | 3.88 | 287,268 |
| Apr 04 2024 | 4.03 | -0.09 | -2.18% | 4.22 | 4.25 | 3.95 | 360,950 |
| Apr 03 2024 | 4.12 | 0.01 | 0.24% | 4.03 | 4.25 | 3.9901 | 316,862 |
| Apr 02 2024 | 4.11 | -0.18 | -4.20% | 4.09 | 4.23 | 4.03 | 214,024 |
| Apr 01 2024 | 4.29 | 0.22 | 5.41% | 4.15 | 4.65 | 4.00 | 468,172 |
| Mar 28 2024 | 4.07 | 0.37 | 10.00% | 3.72 | 4.29 | 3.72 | 441,905 |
| Mar 27 2024 | 3.70 | 0.53 | 16.72% | 3.26 | 3.73 | 3.23 | 335,417 |
| Mar 26 2024 | 3.17 | -0.04 | -1.25% | 3.29 | 3.33 | 3.14 | 168,037 |
| Mar 25 2024 | 3.21 | -0.12 | -3.60% | 3.33 | 3.40 | 3.15 | 135,965 |
| Mar 22 2024 | 3.33 | -0.01 | -0.30% | 3.33 | 3.48 | 3.265 | 200,004 |
| Mar 21 2024 | 3.34 | 0.12 | 3.73% | 3.24 | 3.4099 | 3.175 | 232,374 |
| Mar 20 2024 | 3.22 | 0.25 | 8.42% | 2.98 | 3.24 | 2.97 | 168,505 |
| Mar 19 2024 | 2.97 | 0.01 | 0.34% | 2.96 | 3.00 | 2.81 | 126,072 |
| Mar 18 2024 | 2.96 | -0.13 | -4.21% | 3.11 | 3.11 | 2.9463 | 139,573 |
| Mar 15 2024 | 3.09 | 0.12 | 4.04% | 3.01 | 3.12 | 2.97 | 413,768 |
| Mar 14 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.00 | 2.835 | 139,599 |
| Mar 13 2024 | 3.00 | -0.10 | -3.23% | 3.10 | 3.1765 | 2.90 | 296,601 |
| Mar 12 2024 | 3.10 | -0.10 | -3.13% | 3.21 | 3.315 | 3.0501 | 416,994 |
| Mar 11 2024 | 3.20 | -0.31 | -8.83% | 3.51 | 3.705 | 3.145 | 448,808 |
| Mar 08 2024 | 3.51 | 0.56 | 18.98% | 3.01 | 3.68 | 3.01 | 516,852 |
| Mar 07 2024 | 2.95 | 0.18 | 6.50% | 2.70 | 3.01 | 2.6317 | 217,243 |
| Mar 06 2024 | 2.77 | -0.09 | -3.15% | 2.92 | 2.92 | 2.68 | 183,482 |
| Mar 05 2024 | 2.86 | 0.10 | 3.62% | 2.71 | 2.92 | 2.70 | 255,687 |
| Mar 04 2024 | 2.76 | 0.14 | 5.34% | 2.68 | 2.83 | 2.68 | 340,031 |
| Mar 01 2024 | 2.62 | 0.11 | 4.38% | 2.53 | 2.68 | 2.44 | 336,831 |
| Feb 29 2024 | 2.51 | -0.06 | -2.33% | 2.60 | 2.7097 | 2.4758 | 279,926 |
| Feb 28 2024 | 2.57 | 0.21 | 8.90% | 2.32 | 2.59 | 2.32 | 234,979 |
| Feb 27 2024 | 2.36 | 0.15 | 6.79% | 2.25 | 2.43 | 2.2325 | 266,511 |
| Feb 26 2024 | 2.21 | 0.10 | 4.74% | 2.15 | 2.28 | 2.0301 | 223,480 |
| Feb 23 2024 | 2.11 | 0.01 | 0.48% | 2.09 | 2.14 | 2.0701 | 208,201 |
| Feb 22 2024 | 2.10 | 0.07 | 3.45% | 2.11 | 2.135 | 1.995 | 179,833 |
| Feb 21 2024 | 2.03 | 0.06 | 3.05% | 2.00 | 2.09 | 1.94 | 210,020 |
| Feb 20 2024 | 1.97 | -0.17 | -7.73% | 2.07 | 2.09 | 1.95 | 276,312 |
| Feb 16 2024 | 2.135 | 0.06 | 3.14% | 2.06 | 2.15 | 2.06 | 198,290 |
| Feb 15 2024 | 2.07 | 0.11 | 5.61% | 2.00 | 2.13 | 1.99 | 194,174 |
| Feb 14 2024 | 1.96 | 0.04 | 2.08% | 1.97 | 1.9799 | 1.90 | 173,944 |
| Feb 13 2024 | 1.92 | -0.15 | -7.25% | 1.9601 | 1.98 | 1.86 | 321,803 |
| Feb 12 2024 | 2.07 | 0.06 | 2.99% | 1.99 | 2.16 | 1.98 | 235,176 |
| Feb 09 2024 | 2.01 | 0.09 | 4.69% | 1.96 | 2.08 | 1.95 | 176,491 |
| Feb 08 2024 | 1.92 | 0.05 | 2.67% | 1.89 | 1.96 | 1.88 | 329,410 |
| Feb 07 2024 | 1.87 | -0.08 | -4.10% | 1.92 | 1.97 | 1.85 | 165,039 |
| Feb 06 2024 | 1.95 | 0.10 | 5.41% | 1.85 | 2.00 | 1.82 | 154,746 |
| Feb 05 2024 | 1.85 | 0.01 | 0.54% | 1.87 | 1.87 | 1.81 | 162,857 |
| Feb 02 2024 | 1.84 | -0.10 | -5.15% | 1.90 | 1.93 | 1.83 | 123,777 |
| Feb 01 2024 | 1.94 | 0.06 | 3.19% | 1.89 | 2.03 | 1.83 | 217,867 |
| Jan 31 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 2.06 | 1.8575 | 204,042 |
| Jan 30 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.925 | 1.82 | 343,707 |
| Jan 29 2024 | 1.90 | 0.12 | 6.74% | 1.78 | 1.96 | 1.75 | 224,350 |
