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

Generations Bancorp NY Inc (NQ: GBNY )

10.10 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 8, 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 26, 2024 10.22 38 +0.22(+2.25%)
Apr 23, 2024 10.00 4 -0.01(-0.10%)
Apr 19, 2024 10.01 38 -0.25(-2.39%)
Apr 17, 2024 10.26 38 +0.29(+2.96%)
Apr 10, 2024 9.960 85 -0.14(-1.39%)
Apr 05, 2024 10.10 58 +0.16(+1.61%)
Apr 03, 2024 9.940 104 -0.36(-3.50%)
Apr 02, 2024 10.00 10.30 10.00 10.30 558 -0.08(-0.82%)
Apr 01, 2024 10.29 10.38 10.29 10.38 1,062 +0.38(+3.75%)
Mar 28, 2024 10.01 10.01 9.770 10.01 1,673 -0.49(-4.67%)
Mar 27, 2024 10.50 10.50 10.50 10.50 588 +0.46(+4.58%)
Mar 26, 2024 10.04 10.04 10.04 10.04 446 +0.04(+0.40%)
Mar 19, 2024 10.00 20 -0.07(-0.70%)
Mar 18, 2024 10.97 10.97 10.07 10.07 421 +0.07(+0.70%)
Mar 15, 2024 10.00 10.00 10.00 10.00 974 +0.62(+6.61%)
Mar 14, 2024 10.04 10.04 9.380 9.380 635 -0.42(-4.29%)
Mar 13, 2024 10.77 10.77 9.800 9.800 600 -0.15(-1.51%)
Mar 12, 2024 10.50 10.50 9.950 9.950 2,013 -0.20(-1.97%)
Mar 11, 2024 10.16 10.29 10.15 10.15 779 -0.35(-3.33%)
Mar 07, 2024 10.50 169 +0.00(+0.00%)
Mar 06, 2024 10.50 10.50 10.50 10.50 590 +0.00(+0.00%)
Mar 05, 2024 10.48 10.50 10.48 10.50 1,255 -0.00(-0.00%)
Mar 04, 2024 10.50 10.50 10.50 10.50 276 -0.01(-0.09%)
Mar 01, 2024 10.51 10.51 10.51 10.51 784 -0.09(-0.85%)
Feb 28, 2024 10.60 127 -0.13(-1.26%)
Feb 26, 2024 10.73 43 +0.22(+2.14%)
Feb 23, 2024 10.74 10.97 10.42 10.51 2,620 +0.13(+1.25%)
Feb 22, 2024 10.38 10.38 10.38 10.38 120 -0.20(-1.89%)
Feb 21, 2024 10.57 11.00 10.21 10.58 3,843 -0.13(-1.19%)
Feb 20, 2024 10.98 10.98 10.57 10.71 751 -0.29(-2.66%)
Feb 16, 2024 10.99 11.00 10.99 11.00 1,191 +0.30(+2.80%)
Feb 14, 2024 10.70 36 +0.00(+0.00%)
Feb 09, 2024 10.70 225 +0.10(+0.94%)
Feb 07, 2024 10.60 173 +0.74(+7.51%)
Feb 06, 2024 9.900 10.20 9.770 9.860 9,453 -1.25(-11.25%)
Jan 31, 2024 11.11 80 +1.31(+13.37%)
Jan 30, 2024 10.25 10.30 9.600 9.800 6,729 -0.47(-4.58%)
Jan 29, 2024 11.62 11.62 10.27 10.27 12,491 -0.34(-3.20%)
Jan 26, 2024 11.26 11.26 10.35 10.61 34,353 -0.64(-5.69%)
Jan 25, 2024 11.25 11.25 11.25 11.25 467 +0.00(+0.00%)
Jan 23, 2024 11.25 108 +0.50(+4.65%)
Jan 22, 2024 10.55 10.75 10.50 10.75 1,287 +0.25(+2.38%)
Jan 19, 2024 10.47 10.50 10.39 10.50 4,752 +0.69(+7.08%)
Jan 18, 2024 10.27 10.49 9.806 9.806 1,053 -0.55(-5.33%)
Jan 16, 2024 10.36 78 +0.21(+2.05%)
Jan 12, 2024 10.24 10.24 10.00 10.15 1,160 -0.09(-0.88%)
Jan 11, 2024 10.36 10.36 10.24 10.24 405 +0.14(+1.39%)
Jan 10, 2024 10.29 10.29 10.10 10.10 367 -0.20(-1.98%)
Jan 09, 2024 10.25 10.30 10.25 10.30 605 +0.03(+0.33%)
Jan 05, 2024 10.27 87 -0.22(-2.09%)
Jan 04, 2024 10.25 10.49 10.25 10.49 1,055 -0.00(-0.00%)
Jan 03, 2024 10.25 10.49 10.25 10.49 1,319 +0.15(+1.44%)
Jan 02, 2024 10.20 10.38 10.20 10.34 1,345 +0.20(+1.98%)
Dec 29, 2023 10.06 10.28 10.05 10.14 803 +0.01(+0.10%)
Dec 28, 2023 10.02 10.13 10.00 10.13 1,060 +0.13(+1.30%)
Dec 27, 2023 9.980 10.00 9.980 10.00 870 +0.28(+2.88%)
Dec 22, 2023 9.720 14 -0.08(-0.82%)
Dec 21, 2023 9.800 9.980 9.760 9.800 24,805 +0.20(+2.08%)
Dec 20, 2023 9.200 9.815 9.200 9.600 7,972 -0.05(-0.52%)
Dec 19, 2023 9.340 9.700 8.800 9.650 16,958 +0.30(+3.21%)
Dec 15, 2023 9.350 1 +0.36(+4.00%)
Dec 14, 2023 8.860 8.990 8.860 8.990 4,753 +0.20(+2.28%)
Dec 13, 2023 8.790 8.790 8.790 8.790 221 +0.19(+2.21%)
Dec 12, 2023 8.750 8.800 8.600 8.600 4,888 -0.10(-1.15%)
Dec 11, 2023 8.690 8.700 8.653 8.700 3,557 +0.19(+2.23%)
Dec 08, 2023 8.430 8.510 8.430 8.510 3,479 +0.08(+0.95%)
Dec 06, 2023 8.430 8 -0.17(-1.98%)
Dec 05, 2023 8.360 8.600 8.300 8.600 6,895 +0.25(+2.99%)
Dec 04, 2023 8.410 8.500 8.350 8.350 2,215 +0.00(+0.00%)
Dec 01, 2023 8.350 8.350 8.350 8.350 122 -0.15(-1.77%)
Nov 30, 2023 8.400 8.610 8.400 8.500 2,850 +0.25(+3.03%)
Nov 29, 2023 8.500 8.500 8.250 8.250 857 -0.03(-0.36%)
Nov 28, 2023 8.280 8.280 8.280 8.280 213 +0.05(+0.61%)
Nov 27, 2023 8.230 8.230 8.230 8.230 912 -0.17(-2.02%)
Nov 17, 2023 8.400 382 +0.04(+0.48%)
Nov 15, 2023 8.360 35 +0.01(+0.12%)
Nov 14, 2023 8.350 8.350 8.350 8.350 160 +0.05(+0.60%)
Nov 13, 2023 8.300 8.300 8.300 8.300 415 +0.10(+1.22%)
Nov 10, 2023 8.260 8.260 8.200 8.200 857 -0.37(-4.32%)
Nov 09, 2023 8.590 8.590 8.560 8.570 616 +0.03(+0.33%)
Nov 08, 2023 8.525 8.541 8.520 8.541 874 +0.04(+0.49%)
Nov 07, 2023 8.500 8.500 8.500 8.500 867 +0.00(+0.00%)
Nov 06, 2023 8.500 8.500 8.500 8.500 650 -0.03(-0.35%)
Nov 03, 2023 8.530 8.530 8.530 8.530 1,060 -0.20(-2.32%)
Nov 02, 2023 8.690 8.733 8.690 8.733 1,662 +0.28(+3.35%)
Nov 01, 2023 8.450 8.450 8.450 8.450 339 +0.00(+0.00%)
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 -0.22(-2.46%)
Jun 14, 2023 8.610 8.930 8.360 8.930 6,336 +0.30(+3.53%)
Jun 13, 2023 8.600 9.605 8.570 8.626 11,258 +0.08(+0.88%)
Jun 12, 2023 8.550 8.550 8.550 8.550 506 -0.05(-0.58%)
Jun 09, 2023 8.650 8.650 8.600 8.600 1,772 -0.10(-1.15%)
Jun 08, 2023 8.700 8.700 8.700 8.700 1,585 -0.35(-3.87%)
Jun 07, 2023 8.650 9.050 8.650 9.050 860 +0.35(+4.02%)
Jun 06, 2023 8.700 8.700 8.700 8.700 405 +0.00(+0.00%)
Jun 05, 2023 8.741 8.741 8.700 8.700 907 -0.18(-1.97%)
Jun 02, 2023 8.647 9.050 8.647 8.875 4,757 +0.22(+2.60%)
Jun 01, 2023 8.350 8.750 8.350 8.650 3,442 +0.34(+4.09%)
May 30, 2023 8.310 118 -0.01(-0.12%)
May 26, 2023 8.421 8.421 8.310 8.320 1,887 -0.03(-0.36%)
May 25, 2023 8.588 8.588 8.350 8.350 3,074 -0.25(-2.91%)
May 24, 2023 9.000 9.000 8.600 8.600 825 +0.10(+1.18%)
May 19, 2023 8.500 79 +0.20(+2.41%)
May 18, 2023 8.661 8.661 8.300 8.300 3,811 -0.32(-3.71%)
May 17, 2023 8.745 8.745 8.620 8.620 1,092 -0.03(-0.39%)
May 16, 2023 8.350 8.880 8.300 8.654 3,253 +0.30(+3.64%)
May 11, 2023 8.350 4 -0.70(-7.73%)
May 10, 2023 8.450 9.050 8.450 9.050 1,605 +0.69(+8.25%)
May 09, 2023 9.070 9.070 8.330 8.360 802 -0.79(-8.63%)
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%)
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.