Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generations Bancorp NY Inc (NQ: GBNY )

10.50 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 10.85 10.85 10.85 10.85 377 -0.03(-0.28%)
Oct 31, 2022 10.87 10.88 10.87 10.88 426 +0.01(+0.09%)
Oct 28, 2022 10.87 10.87 10.87 10.87 316 -0.16(-1.45%)
Oct 26, 2022 11.03 125 +0.06(+0.55%)
Oct 25, 2022 10.95 11.00 10.95 10.97 1,283 -0.05(-0.42%)
Oct 20, 2022 11.02 1 +0.02(+0.15%)
Oct 19, 2022 11.04 11.04 11.00 11.00 422 -0.04(-0.36%)
Oct 17, 2022 11.04 32 -0.10(-0.90%)
Oct 14, 2022 11.05 11.14 11.05 11.14 4,881 +0.09(+0.81%)
Oct 11, 2022 11.05 237 +0.00(+0.00%)
Oct 07, 2022 11.05 113 +0.00(+0.00%)
Oct 05, 2022 11.05 221 +0.00(+0.00%)
Sep 30, 2022 11.05 249 +0.00(+0.00%)
Sep 29, 2022 11.12 11.13 11.05 11.05 2,763 +0.00(+0.00%)
Sep 28, 2022 11.05 11.13 11.05 11.05 1,789 +0.00(+0.00%)
Sep 27, 2022 11.05 11.08 11.05 11.05 2,751 +0.00(+0.00%)
Sep 26, 2022 11.05 11.05 11.05 11.05 156 +0.00(+0.00%)
Sep 20, 2022 11.05 141 -0.01(-0.09%)
Sep 19, 2022 11.16 11.19 11.06 11.06 4,786 -0.33(-2.90%)
Sep 16, 2022 11.37 11.39 11.37 11.39 2,474 -0.01(-0.09%)
Sep 15, 2022 11.40 11.40 11.40 11.40 228 +0.20(+1.79%)
Sep 14, 2022 11.41 11.41 11.20 11.20 16,814 +0.15(+1.36%)
Sep 13, 2022 11.05 11.25 11.05 11.05 10,697 -0.01(-0.09%)
Sep 12, 2022 11.06 11.06 11.06 11.06 423 +0.05(+0.45%)
Sep 09, 2022 11.14 11.14 11.01 11.01 1,239 -0.09(-0.81%)
Sep 08, 2022 11.03 11.18 11.03 11.10 15,333 +0.08(+0.73%)
Sep 07, 2022 11.05 11.21 11.02 11.02 3,148 +0.01(+0.09%)
Sep 06, 2022 11.27 11.27 11.01 11.01 2,037 -0.09(-0.81%)
Sep 02, 2022 11.22 11.22 11.10 11.10 2,545 +0.00(+0.00%)
Sep 01, 2022 11.10 11.10 11.10 11.10 381 +0.09(+0.82%)
Aug 31, 2022 11.22 11.22 11.01 11.01 2,038 -0.20(-1.78%)
Aug 30, 2022 11.19 11.21 11.19 11.21 1,099 +0.10(+0.90%)
Aug 26, 2022 11.11 229 -0.12(-1.11%)
Aug 25, 2022 11.33 11.33 11.23 11.23 810 +0.01(+0.13%)
Aug 24, 2022 11.22 11.22 11.22 11.22 571 -0.23(-2.01%)
Aug 17, 2022 11.45 4 +0.07(+0.62%)
Aug 16, 2022 11.39 11.39 11.38 11.38 976 +0.01(+0.04%)
Aug 15, 2022 11.41 11.49 11.30 11.38 2,139 -0.01(-0.04%)
Aug 10, 2022 11.38 9 -0.07(-0.61%)
Aug 09, 2022 11.20 11.45 11.20 11.45 2,709 -0.05(-0.43%)
Aug 08, 2022 11.42 11.59 11.42 11.50 3,839 +0.20(+1.77%)
Aug 05, 2022 11.28 11.30 11.28 11.30 2,958 +0.03(+0.27%)
Aug 04, 2022 11.65 11.68 11.25 11.27 1,776 +0.02(+0.18%)
Aug 03, 2022 11.20 11.25 11.20 11.25 1,620 +0.14(+1.26%)
Aug 02, 2022 11.26 11.30 11.11 11.11 2,620 -0.15(-1.37%)
Aug 01, 2022 11.20 11.26 11.20 11.26 856 +0.02(+0.18%)
Jul 29, 2022 11.30 11.30 11.24 11.24 1,353 +0.04(+0.40%)
Jul 28, 2022 11.30 11.30 11.20 11.20 3,274 -0.09(-0.80%)
Jul 26, 2022 11.29 213 -0.05(-0.40%)
Jul 25, 2022 11.30 11.35 11.30 11.34 1,659 +0.17(+1.48%)
Jul 22, 2022 11.17 11.17 11.17 11.17 340 -0.09(-0.76%)
Jul 20, 2022 11.26 333 -0.07(-0.66%)
Jul 18, 2022 11.33 94 -0.02(-0.18%)
Jul 15, 2022 11.35 11.35 11.35 11.35 106 +0.02(+0.18%)
Jul 14, 2022 11.33 11.33 11.33 11.33 2,091 -0.01(-0.07%)
Jul 11, 2022 11.34 170 -0.01(-0.11%)
Jul 06, 2022 11.35 51 -0.07(-0.61%)
Jul 05, 2022 11.42 11.42 11.42 11.42 353 +0.02(+0.18%)
Jun 30, 2022 11.40 126 -0.03(-0.26%)
Jun 28, 2022 11.43 5 +0.01(+0.09%)
Jun 27, 2022 11.43 11.44 11.42 11.42 815 -0.03(-0.26%)
Jun 24, 2022 11.38 11.46 11.38 11.45 7,063 +0.10(+0.88%)
Jun 23, 2022 11.50 11.50 11.35 11.35 9,797 -0.05(-0.44%)
Jun 22, 2022 11.50 11.50 11.09 11.40 6,704 -0.06(-0.52%)
Jun 21, 2022 11.46 11.46 11.46 11.46 1,108 -0.03(-0.26%)
Jun 17, 2022 11.51 11.51 11.46 11.49 9,106 -0.01(-0.09%)
Jun 16, 2022 11.60 11.60 11.50 11.50 11,309 -0.10(-0.86%)
Jun 14, 2022 11.60 196 -0.05(-0.43%)
Jun 09, 2022 11.65 145 +0.01(+0.09%)
Jun 08, 2022 11.64 11.64 11.64 11.64 110 +0.03(+0.26%)
Jun 07, 2022 11.78 11.78 11.61 11.61 7,812 -0.09(-0.77%)
Jun 03, 2022 11.70 165 -0.05(-0.43%)
Jun 02, 2022 11.66 11.75 11.66 11.75 1,319 +0.03(+0.26%)
Jun 01, 2022 11.86 11.87 11.72 11.72 7,165 -0.03(-0.26%)
May 31, 2022 11.75 11.75 11.75 11.75 385 +0.02(+0.17%)
May 27, 2022 11.69 11.77 11.65 11.73 7,249 +0.08(+0.69%)
May 26, 2022 11.66 11.66 11.65 11.65 599 +0.00(+0.00%)
May 25, 2022 11.70 11.70 11.56 11.65 1,253 +0.05(+0.43%)
May 24, 2022 11.58 11.69 11.55 11.60 1,541 -0.01(-0.09%)
May 23, 2022 11.69 11.70 11.61 11.61 16,041 +0.01(+0.09%)
May 20, 2022 11.66 11.68 11.60 11.60 2,940 -0.05(-0.43%)
May 18, 2022 11.65 50 +0.02(+0.13%)
May 17, 2022 11.51 11.63 11.51 11.63 6,011 +0.12(+1.00%)
May 16, 2022 11.60 11.65 11.52 11.52 27,843 -0.13(-1.12%)
May 12, 2022 11.65 0 -0.01(-0.09%)
May 11, 2022 11.65 11.74 11.55 11.66 14,404 +0.16(+1.42%)
May 10, 2022 11.67 11.67 11.48 11.50 21,176 +0.10(+0.85%)
May 09, 2022 11.47 11.59 11.40 11.40 2,641 -0.15(-1.30%)
May 06, 2022 11.63 11.68 11.53 11.55 2,036 -0.06(-0.52%)
May 05, 2022 11.57 11.68 11.52 11.61 1,937 +0.00(+0.04%)
May 04, 2022 11.66 11.66 11.61 11.61 752 +0.12(+1.00%)
May 03, 2022 11.49 11.49 11.49 11.49 239 -0.08(-0.69%)
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.