Generations Bancorp NY Inc (NQ: GBNY )
9.910
-0.080
(-0.80%)
Streaming Delayed Price
Updated: 10:59 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 8.475 | 8.475 | 8.450 | 8.450 | 1,134 | +0.15(+1.81%) |
| Oct 30, 2023 | 8.500 | 8.580 | 8.220 | 8.300 | 2,177 | -0.15(-1.78%) |
| Oct 25, 2023 | 8.450 | 2,834 | +0.24(+2.92%) | |||
| Oct 24, 2023 | 8.480 | 8.486 | 8.210 | 8.210 | 39,355 | -0.26(-3.07%) |
| Oct 20, 2023 | 8.470 | 20 | +0.27(+3.29%) | |||
| Oct 19, 2023 | 8.250 | 8.250 | 8.200 | 8.200 | 1,709 | -0.10(-1.20%) |
| Oct 18, 2023 | 8.300 | 8.830 | 8.300 | 8.300 | 1,096 | +0.04(+0.48%) |
| Oct 17, 2023 | 8.830 | 8.830 | 8.260 | 8.260 | 4,224 | +0.02(+0.24%) |
| Oct 16, 2023 | 8.810 | 8.850 | 8.240 | 8.240 | 6,801 | +0.20(+2.49%) |
| Oct 13, 2023 | 8.250 | 8.250 | 8.040 | 8.040 | 1,852 | -0.69(-7.90%) |
| Oct 12, 2023 | 8.520 | 8.730 | 8.520 | 8.730 | 565 | +0.47(+5.69%) |
| Oct 11, 2023 | 8.750 | 8.750 | 8.260 | 8.260 | 5,820 | -0.44(-5.00%) |
| Oct 10, 2023 | 8.850 | 8.850 | 8.685 | 8.695 | 1,488 | +0.01(+0.06%) |
| Oct 09, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 820 | -0.27(-3.03%) |
| Oct 05, 2023 | 8.962 | 194 | -0.02(-0.20%) | |||
| Oct 04, 2023 | 8.980 | 8.980 | 8.980 | 8.980 | 466 | +0.41(+4.74%) |
| Oct 03, 2023 | 8.540 | 8.573 | 8.540 | 8.573 | 697 | +0.01(+0.16%) |
| Oct 02, 2023 | 8.840 | 8.840 | 8.550 | 8.560 | 2,827 | +0.10(+1.18%) |
| Sep 29, 2023 | 8.460 | 8.460 | 8.460 | 8.460 | 605 | -0.42(-4.73%) |
| Sep 27, 2023 | 8.880 | 828 | +0.38(+4.47%) | |||
| Sep 25, 2023 | 8.500 | 246 | +0.00(+0.00%) | |||
| Sep 22, 2023 | 8.550 | 8.580 | 8.450 | 8.500 | 3,927 | -0.01(-0.12%) |
| Sep 21, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 103 | -0.19(-2.18%) |
| Sep 19, 2023 | 8.700 | 11 | -0.12(-1.36%) | |||
| Sep 15, 2023 | 8.820 | 54 | -0.14(-1.56%) | |||
| Sep 14, 2023 | 8.480 | 8.960 | 8.480 | 8.960 | 1,006 | +0.46(+5.41%) |
| Sep 13, 2023 | 8.920 | 8.950 | 8.500 | 8.500 | 1,313 | -0.50(-5.56%) |
| Sep 12, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 1,236 | -0.20(-2.17%) |
| Sep 08, 2023 | 9.200 | 288 | +0.65(+7.60%) | |||
| Sep 06, 2023 | 8.550 | 108 | -0.28(-3.17%) | |||
| Sep 01, 2023 | 8.830 | 4 | -0.22(-2.43%) | |||
| Aug 31, 2023 | 8.710 | 9.150 | 8.412 | 9.050 | 5,257 | -0.15(-1.63%) |
| Aug 30, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 687 | +0.80(+9.58%) |
| Aug 29, 2023 | 8.790 | 8.790 | 8.396 | 8.396 | 6,342 | -0.76(-8.34%) |
| Aug 28, 2023 | 9.060 | 9.160 | 9.060 | 9.160 | 2,451 | -0.24(-2.55%) |
| Aug 23, 2023 | 9.400 | 95 | -0.09(-1.00%) | |||
| Aug 22, 2023 | 9.534 | 9.534 | 9.495 | 9.495 | 1,273 | -0.07(-0.68%) |
| Aug 16, 2023 | 9.560 | 439 | -0.22(-2.25%) | |||
| Aug 14, 2023 | 9.780 | 18 | +0.22(+2.30%) | |||
| Aug 10, 2023 | 9.560 | 9 | +0.04(+0.42%) | |||
| Aug 09, 2023 | 9.510 | 9.520 | 9.510 | 9.520 | 1,276 | -0.27(-2.76%) |
| Aug 02, 2023 | 9.790 | 111 | +0.09(+0.94%) | |||
| Aug 01, 2023 | 9.790 | 9.790 | 9.698 | 9.698 | 1,063 | -0.09(-0.94%) |
| Jul 31, 2023 | 9.500 | 9.790 | 9.500 | 9.790 | 18,039 | +0.39(+4.15%) |
| Jul 28, 2023 | 9.400 | 9.400 | 9.400 | 9.400 | 570 | +0.00(+0.00%) |
| Jul 26, 2023 | 9.400 | 57 | -0.01(-0.11%) | |||
| Jul 24, 2023 | 9.410 | 7 | +0.02(+0.21%) | |||
| Jul 21, 2023 | 9.390 | 9.390 | 9.390 | 9.390 | 534 | +0.04(+0.48%) |
| Jul 20, 2023 | 9.345 | 9.345 | 9.345 | 9.345 | 665 | -0.35(-3.61%) |
| Jul 19, 2023 | 9.740 | 9.740 | 9.695 | 9.695 | 472 | +0.12(+1.26%) |
| Jul 17, 2023 | 9.575 | 333 | +0.17(+1.86%) | |||
| Jul 12, 2023 | 9.400 | 54 | -0.01(-0.11%) | |||
| Jul 06, 2023 | 9.410 | 111 | +0.08(+0.86%) | |||
| Jul 05, 2023 | 9.250 | 9.330 | 9.250 | 9.330 | 873 | +0.13(+1.41%) |
| Jul 03, 2023 | 9.210 | 9.212 | 9.200 | 9.200 | 754 | +0.13(+1.43%) |
| Jun 30, 2023 | 9.070 | 9.070 | 9.070 | 9.070 | 282 | -0.28(-2.99%) |
| Jun 27, 2023 | 9.350 | 7 | -0.02(-0.21%) | |||
| Jun 26, 2023 | 9.250 | 9.370 | 9.250 | 9.370 | 35,686 | +0.22(+2.40%) |
| Jun 22, 2023 | 9.150 | 52 | -0.14(-1.51%) | |||
| Jun 21, 2023 | 9.220 | 9.290 | 9.220 | 9.290 | 5,263 | +0.02(+0.22%) |
| Jun 20, 2023 | 9.150 | 9.270 | 9.010 | 9.270 | 6,414 | +0.02(+0.22%) |
| Jun 16, 2023 | 8.650 | 9.490 | 8.650 | 9.250 | 2,360 | +0.54(+6.20%) |
| Jun 15, 2023 | 8.780 | 8.780 | 8.590 | 8.710 | 4,096 | -0.44(-4.81%) |
| May 08, 2023 | 9.160 | 9.160 | 9.150 | 9.150 | 1,184 | -0.10(-1.08%) |
| May 05, 2023 | 8.851 | 9.250 | 8.851 | 9.250 | 2,485 | +0.00(+0.00%) |
| May 04, 2023 | 8.350 | 9.250 | 8.350 | 9.250 | 1,339 | +1.00(+12.12%) |
| May 03, 2023 | 8.450 | 8.500 | 8.250 | 8.250 | 1,461 | -0.68(-7.56%) |
| May 02, 2023 | 8.870 | 9.050 | 8.500 | 8.925 | 3,857 | +0.42(+4.88%) |
| May 01, 2023 | 9.700 | 9.700 | 8.500 | 8.510 | 2,248 | -1.31(-13.33%) |
| Apr 28, 2023 | 9.040 | 9.819 | 8.810 | 9.819 | 1,122 | +1.07(+12.22%) |
| Apr 27, 2023 | 9.550 | 9.550 | 8.750 | 8.750 | 4,482 | -1.25(-12.50%) |
| Apr 26, 2023 | 10.13 | 10.15 | 10.000 | 10.000 | 553 | +0.50(+5.26%) |
| Apr 24, 2023 | 9.500 | 6 | +0.42(+4.63%) | |||
| Apr 21, 2023 | 9.550 | 9.780 | 9.050 | 9.080 | 2,349 | -0.47(-4.92%) |
| Apr 18, 2023 | 9.550 | 134 | -0.03(-0.31%) | |||
| Apr 17, 2023 | 9.580 | 9.580 | 9.580 | 9.580 | 529 | -0.21(-2.15%) |
| Apr 14, 2023 | 9.780 | 9.790 | 9.580 | 9.790 | 3,732 | +0.27(+2.84%) |
| Apr 13, 2023 | 9.850 | 9.850 | 9.520 | 9.520 | 638 | -0.33(-3.36%) |
| Apr 12, 2023 | 10.41 | 10.41 | 9.851 | 9.851 | 2,012 | +0.00(+0.01%) |
| Apr 11, 2023 | 9.860 | 9.860 | 9.850 | 9.850 | 592 | +0.00(+0.00%) |
| Apr 10, 2023 | 10.11 | 10.11 | 9.850 | 9.850 | 3,566 | -0.44(-4.25%) |
| Apr 06, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 214 | +0.09(+0.85%) |
| Apr 04, 2023 | 10.20 | 2 | +0.00(+0.00%) | |||
| Mar 31, 2023 | 10.20 | 154 | +0.00(+0.00%) | |||
| Mar 30, 2023 | 10.19 | 10.35 | 10.19 | 10.20 | 4,404 | -0.30(-2.86%) |
| Mar 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 374 | +0.12(+1.20%) |
| Mar 28, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 1,155 | +0.13(+1.23%) |
| Mar 27, 2023 | 10.16 | 10.25 | 10.16 | 10.25 | 499 | -0.02(-0.21%) |
| Mar 23, 2023 | 10.27 | 58 | -0.23(-2.18%) | |||
| Mar 21, 2023 | 10.50 | 5 | +0.25(+2.44%) | |||
| Mar 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 637 | -0.60(-5.53%) |
| Mar 17, 2023 | 10.50 | 10.85 | 10.16 | 10.85 | 1,480 | +0.73(+7.21%) |
| Mar 16, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 2,078 | +0.01(+0.10%) |
| Mar 15, 2023 | 10.69 | 10.69 | 10.11 | 10.11 | 5,210 | -0.34(-3.25%) |
| Mar 14, 2023 | 10.76 | 10.85 | 10.41 | 10.45 | 3,352 | -0.55(-5.00%) |
| Mar 10, 2023 | 11.00 | 3,879 | -0.00(-0.00%) | |||
| Mar 08, 2023 | 11.00 | 103 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 11.00 | 10 | +0.00(+0.00%) | |||
| Mar 02, 2023 | 11.00 | 11.00 | 10.90 | 11.00 | 2,285 | +0.09(+0.82%) |
| Mar 01, 2023 | 11.00 | 11.00 | 10.91 | 10.91 | 1,514 | -0.07(-0.64%) |
| Feb 28, 2023 | 10.97 | 10.98 | 10.97 | 10.98 | 639 | -0.02(-0.18%) |
| Feb 22, 2023 | 11.00 | 102 | +0.02(+0.18%) | |||
| Feb 21, 2023 | 11.00 | 11.00 | 10.97 | 10.98 | 1,282 | +0.11(+1.01%) |
| Feb 16, 2023 | 10.87 | 58 | -0.17(-1.54%) | |||
| Feb 15, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 397 | -0.00(-0.00%) |
| Feb 14, 2023 | 10.95 | 11.04 | 10.95 | 11.04 | 1,937 | +0.33(+3.08%) |
| Feb 13, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 342 | -0.29(-2.64%) |
| Feb 10, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 259 | +0.20(+1.85%) |
| Feb 09, 2023 | 10.88 | 10.88 | 10.78 | 10.80 | 1,825 | -0.20(-1.82%) |
| Feb 08, 2023 | 11.00 | 11.00 | 10.99 | 11.00 | 1,873 | +0.10(+0.92%) |
| Feb 07, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 1,449 | -0.05(-0.46%) |
| Feb 03, 2023 | 10.95 | 29 | -0.05(-0.45%) | |||
| Feb 02, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 1,044 | +0.04(+0.32%) |
| Feb 01, 2023 | 11.05 | 11.05 | 10.96 | 10.96 | 1,494 | -0.06(-0.59%) |
| Jan 31, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 2,305 | +0.09(+0.82%) |
| Jan 26, 2023 | 10.94 | 43 | +0.01(+0.09%) | |||
| Jan 25, 2023 | 10.94 | 10.94 | 10.93 | 10.93 | 1,065 | +0.00(+0.00%) |
| Jan 24, 2023 | 10.93 | 10.93 | 10.92 | 10.93 | 2,802 | +0.03(+0.28%) |
| Jan 23, 2023 | 10.94 | 10.94 | 10.86 | 10.90 | 5,691 | -0.03(-0.27%) |
| Jan 19, 2023 | 10.93 | 13 | -0.05(-0.46%) | |||
| Jan 18, 2023 | 10.86 | 10.98 | 10.85 | 10.98 | 2,144 | +0.12(+1.10%) |
| Jan 17, 2023 | 10.81 | 11.00 | 10.81 | 10.86 | 4,953 | +0.06(+0.56%) |
| Jan 11, 2023 | 10.80 | 22 | +0.10(+0.93%) | |||
| Jan 06, 2023 | 10.70 | 3 | -0.29(-2.64%) | |||
| Jan 05, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 5,333 | +0.19(+1.76%) |
| Dec 30, 2022 | 10.80 | 84 | +0.15(+1.41%) | |||
| Dec 28, 2022 | 10.65 | 8 | -0.05(-0.47%) | |||
| Dec 22, 2022 | 10.70 | 90 | -0.16(-1.47%) | |||
| Dec 21, 2022 | 10.95 | 10.95 | 10.86 | 10.86 | 660 | -0.13(-1.18%) |
| Dec 16, 2022 | 10.99 | 97 | +0.48(+4.56%) | |||
| Dec 15, 2022 | 10.65 | 10.65 | 10.51 | 10.51 | 1,661 | -0.15(-1.40%) |
| Dec 14, 2022 | 10.64 | 10.66 | 10.64 | 10.66 | 439 | +0.00(+0.00%) |
| Dec 13, 2022 | 10.82 | 10.82 | 10.62 | 10.66 | 2,012 | -0.18(-1.66%) |
| Dec 12, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 356 | +0.16(+1.50%) |
| Dec 08, 2022 | 10.68 | 26 | -0.35(-3.17%) | |||
| Dec 07, 2022 | 10.80 | 11.04 | 10.80 | 11.03 | 15,911 | +0.25(+2.32%) |
| Dec 06, 2022 | 10.76 | 10.78 | 10.76 | 10.78 | 414 | +0.06(+0.56%) |
| Dec 05, 2022 | 10.73 | 10.73 | 10.72 | 10.72 | 563 | -0.05(-0.46%) |
| Dec 02, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 284 | -0.08(-0.74%) |
| Nov 23, 2022 | 10.85 | 3 | +0.03(+0.25%) | |||
| Nov 22, 2022 | 10.74 | 10.82 | 10.74 | 10.82 | 619 | +0.12(+1.15%) |
| Nov 18, 2022 | 10.70 | 88 | +0.03(+0.28%) | |||
| Nov 17, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 371 | -0.37(-3.35%) |
| Nov 14, 2022 | 11.04 | 47 | +0.03(+0.27%) | |||
| Nov 09, 2022 | 11.01 | 5 | +0.00(+0.00%) | |||
| Nov 08, 2022 | 11.05 | 11.05 | 11.01 | 11.01 | 862 | +0.13(+1.19%) |
| Nov 04, 2022 | 10.88 | 23 | +0.03(+0.28%) | |||
| Nov 02, 2022 | 10.85 | 4 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.