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 29, 2022 11.43 11.43 11.40 11.43 1,852 +0.00(+0.00%)
Apr 28, 2022 11.43 11.43 11.38 11.43 1,753 +0.03(+0.26%)
Apr 27, 2022 11.40 11.40 11.40 11.40 914 +0.00(+0.00%)
Apr 26, 2022 11.43 11.55 11.40 11.40 3,568 -0.05(-0.44%)
Apr 25, 2022 11.56 11.56 11.42 11.45 2,525 -0.01(-0.12%)
Apr 22, 2022 11.50 11.50 11.46 11.46 313 -0.04(-0.32%)
Apr 21, 2022 11.50 11.50 11.50 11.50 705 -0.23(-1.96%)
Apr 20, 2022 11.70 11.74 11.70 11.73 1,858 +0.13(+1.12%)
Apr 19, 2022 11.60 11.60 11.58 11.60 5,692 +0.00(+0.00%)
Apr 18, 2022 11.60 11.60 11.60 11.60 2,287 +0.17(+1.51%)
Apr 13, 2022 11.43 107 -0.17(-1.49%)
Apr 11, 2022 11.60 0 -0.10(-0.89%)
Apr 08, 2022 11.45 11.70 11.40 11.70 1,277 +0.02(+0.17%)
Apr 05, 2022 11.69 61 -0.10(-0.89%)
Apr 04, 2022 11.99 12.00 11.75 11.79 2,645 -0.03(-0.25%)
Apr 01, 2022 11.97 11.99 11.82 11.82 792 +0.00(+0.00%)
Mar 31, 2022 11.95 11.97 11.81 11.82 1,467 -0.11(-0.92%)
Mar 30, 2022 11.78 11.99 11.75 11.93 10,371 +0.15(+1.27%)
Mar 29, 2022 11.87 11.91 11.78 11.78 1,336 +0.03(+0.25%)
Mar 28, 2022 11.75 11.75 11.75 11.75 1,931 -0.19(-1.59%)
Mar 24, 2022 11.94 60 +0.01(+0.08%)
Mar 18, 2022 11.93 92 +0.89(+8.11%)
Mar 17, 2022 11.40 11.40 11.00 11.04 3,265 -0.22(-2.00%)
Mar 16, 2022 11.26 11.26 11.26 11.26 288 +0.21(+1.90%)
Mar 15, 2022 10.90 11.05 10.90 11.05 24,562 +0.15(+1.38%)
Mar 14, 2022 11.00 11.22 10.90 10.90 12,994 -0.10(-0.91%)
Mar 11, 2022 11.10 11.40 10.95 11.00 9,376 -0.12(-1.08%)
Mar 10, 2022 11.38 11.38 11.00 11.12 5,082 +0.22(+2.02%)
Mar 09, 2022 11.57 11.57 10.90 10.90 13,858 -0.82(-7.00%)
Mar 07, 2022 11.72 6 +0.01(+0.09%)
Mar 04, 2022 11.89 12.07 11.71 11.71 3,444 -0.05(-0.43%)
Mar 02, 2022 11.76 30 +0.05(+0.43%)
Mar 01, 2022 11.71 11.71 11.71 11.71 251 -0.27(-2.25%)
Feb 28, 2022 11.98 11.98 11.98 11.98 184 +0.20(+1.70%)
Feb 23, 2022 11.78 39 +0.01(+0.08%)
Feb 22, 2022 11.77 11.77 11.77 11.77 844 -0.21(-1.75%)
Feb 17, 2022 11.98 0 +0.23(+1.96%)
Feb 14, 2022 11.75 75 +0.00(+0.00%)
Feb 10, 2022 11.75 0 -0.14(-1.18%)
Feb 09, 2022 12.00 12.00 11.89 11.89 822 -0.11(-0.92%)
Feb 08, 2022 12.00 12.00 12.00 12.00 343 +0.00(+0.00%)
Feb 07, 2022 12.00 12.00 12.00 12.00 965 +0.00(+0.00%)
Feb 04, 2022 12.00 12.00 12.00 12.00 328 +0.18(+1.52%)
Feb 02, 2022 11.86 11.93 11.80 11.82 2,181 +0.04(+0.38%)
Feb 01, 2022 11.82 11.82 11.77 11.78 6,239 -0.06(-0.48%)
Jan 31, 2022 11.91 11.91 11.83 11.83 811 -0.01(-0.07%)
Jan 28, 2022 11.82 11.92 11.82 11.84 2,160 -0.08(-0.67%)
Jan 27, 2022 11.85 11.92 11.70 11.92 5,934 +0.06(+0.51%)
Jan 26, 2022 11.91 11.91 11.85 11.86 4,365 +0.00(+0.00%)
Jan 25, 2022 11.86 11.86 11.81 11.86 4,604 -0.02(-0.17%)
Jan 24, 2022 11.88 11.88 11.88 11.88 436 -0.01(-0.11%)
Jan 21, 2022 11.90 11.90 11.85 11.89 17,567 -0.06(-0.48%)
Jan 20, 2022 11.95 12.00 11.88 11.95 6,571 -0.05(-0.42%)
Jan 19, 2022 11.93 12.00 11.93 12.00 577 +0.15(+1.27%)
Jan 18, 2022 11.96 11.96 11.85 11.85 2,099 -0.00(-0.00%)
Jan 13, 2022 11.85 0 +0.04(+0.34%)
Jan 12, 2022 11.99 11.99 11.81 11.81 2,221 -0.24(-1.99%)
Jan 10, 2022 12.05 12.05 12.05 75 +0.11(+0.90%)
Jan 06, 2022 11.94 11.94 11.94 0 -0.06(-0.48%)
Jan 05, 2022 12.00 12.00 12.00 12.00 291 -0.11(-0.91%)
Jan 04, 2022 12.11 12.11 12.11 12.11 407 +0.14(+1.18%)
Jan 03, 2022 11.98 12.02 11.96 11.97 522 +0.05(+0.45%)
Dec 31, 2021 11.91 11.91 11.91 11.91 341 -0.07(-0.54%)
Dec 30, 2021 11.98 11.98 11.98 11.98 185 +0.02(+0.13%)
Dec 28, 2021 11.96 11.96 11.96 137 +0.04(+0.29%)
Dec 23, 2021 11.93 11.93 11.93 97 +0.03(+0.25%)
Dec 22, 2021 12.00 12.00 11.85 11.90 2,634 +0.06(+0.51%)
Dec 21, 2021 11.90 11.90 11.84 11.84 3,595 -0.07(-0.56%)
Dec 20, 2021 11.73 11.91 11.70 11.91 3,882 +0.15(+1.24%)
Dec 17, 2021 11.76 11.76 11.76 11.76 372 -0.33(-2.72%)
Dec 16, 2021 13.50 13.50 11.81 12.09 60,561 -0.40(-3.22%)
Dec 15, 2021 11.75 12.49 11.75 12.49 14,954 +0.81(+6.93%)
Dec 13, 2021 11.68 11.68 11.68 45 +0.12(+1.04%)
Dec 09, 2021 11.56 11.56 11.56 270 -0.04(-0.34%)
Dec 07, 2021 11.60 11.60 11.60 3 -0.05(-0.43%)
Dec 03, 2021 11.65 11.65 11.65 80 +0.01(+0.09%)
Dec 02, 2021 11.64 11.64 11.64 11.64 464 +0.00(+0.00%)
Dec 01, 2021 11.64 11.64 11.64 11.64 280 +0.00(+0.00%)
Nov 30, 2021 11.66 11.66 11.61 11.64 2,064 +0.03(+0.26%)
Nov 26, 2021 11.61 11.61 11.61 241 -0.04(-0.34%)
Nov 24, 2021 11.68 11.68 11.65 11.65 666 +0.05(+0.43%)
Nov 23, 2021 11.62 11.65 11.60 11.60 795 +0.00(+0.00%)
Nov 22, 2021 11.70 11.70 11.60 11.60 771 -0.10(-0.85%)
Nov 17, 2021 11.70 11.70 11.70 137 -0.03(-0.27%)
Nov 16, 2021 11.52 11.73 11.52 11.73 764 +0.13(+1.13%)
Nov 11, 2021 11.60 11.60 11.60 4 -0.09(-0.77%)
Nov 08, 2021 11.69 11.69 11.69 24 +0.33(+2.90%)
Nov 05, 2021 11.36 11.37 11.36 11.36 1,811 +0.05(+0.44%)
Nov 03, 2021 11.31 11.31 11.31 7 +0.01(+0.09%)
Nov 02, 2021 11.30 11.30 11.30 11.30 2,244 -0.20(-1.74%)
Nov 01, 2021 11.50 11.50 11.40 11.50 2,031 -0.05(-0.43%)
Oct 29, 2021 11.55 11.68 11.35 11.55 5,024 -0.15(-1.28%)
Oct 27, 2021 11.70 11.70 11.70 41 +0.35(+3.08%)
Oct 26, 2021 11.35 11.35 11.35 11.35 147 -0.15(-1.30%)
Oct 22, 2021 11.50 11.50 11.50 129 +0.17(+1.50%)
Oct 18, 2021 11.33 11.33 11.33 43 -0.18(-1.56%)
Oct 15, 2021 11.31 11.52 11.31 11.51 1,816 -0.14(-1.20%)
Oct 14, 2021 11.67 11.68 11.65 11.65 1,307 -0.30(-2.51%)
Oct 13, 2021 11.40 11.95 11.40 11.95 3,455 +0.45(+3.91%)
Oct 12, 2021 11.32 11.50 11.30 11.50 4,858 -0.00(-0.00%)
Oct 11, 2021 11.47 11.50 11.35 11.50 1,471 +0.10(+0.88%)
Oct 08, 2021 11.40 11.40 11.40 11.40 105 -0.08(-0.70%)
Oct 07, 2021 11.50 11.50 11.48 11.48 1,378 -0.02(-0.17%)
Oct 06, 2021 11.50 11.50 11.50 11.50 3,095 +0.00(+0.00%)
Oct 05, 2021 11.50 11.50 11.50 11.50 194 -0.01(-0.09%)
Oct 04, 2021 11.51 11.56 11.51 11.51 428 +0.11(+0.95%)
Oct 01, 2021 11.40 11.40 11.40 11.40 283 -0.05(-0.43%)
Sep 30, 2021 11.40 11.45 11.40 11.45 1,682 -0.23(-1.97%)
Sep 27, 2021 11.68 11.68 11.68 159 +0.31(+2.73%)
Sep 24, 2021 11.37 11.37 11.37 11.37 316 +0.05(+0.46%)
Sep 23, 2021 11.37 11.37 11.32 11.32 764 -0.00(-0.02%)
Sep 22, 2021 11.34 11.34 11.32 11.32 1,594 -0.13(-1.13%)
Sep 21, 2021 11.44 11.45 11.44 11.45 743 -0.01(-0.09%)
Sep 20, 2021 11.30 11.47 11.30 11.46 2,008 +0.21(+1.87%)
Sep 17, 2021 11.16 11.25 11.15 11.25 5,332 +0.13(+1.17%)
Sep 16, 2021 11.20 11.21 11.12 11.12 1,600 +0.08(+0.72%)
Sep 15, 2021 11.00 11.08 11.00 11.04 1,214 -0.11(-0.99%)
Sep 14, 2021 11.16 11.24 11.15 11.15 1,581 +0.06(+0.54%)
Sep 13, 2021 10.98 11.25 10.93 11.09 5,622 +0.20(+1.84%)
Sep 10, 2021 10.89 10.89 10.89 10.89 336 -0.02(-0.18%)
Sep 09, 2021 10.82 10.96 10.82 10.91 1,075 -0.13(-1.18%)
Sep 08, 2021 10.98 11.31 10.96 11.04 4,743 +0.14(+1.28%)
Sep 07, 2021 10.90 10.90 10.90 10.90 291 +0.07(+0.65%)
Sep 02, 2021 10.83 10.83 10.83 33 +0.02(+0.19%)
Sep 01, 2021 10.83 10.83 10.80 10.81 5,146 -0.01(-0.09%)
Aug 31, 2021 10.82 10.82 10.82 10.82 281 +0.02(+0.18%)
Aug 30, 2021 10.80 10.99 10.80 10.80 6,484 +0.03(+0.29%)
Aug 27, 2021 10.65 10.87 10.65 10.77 4,016 +0.12(+1.13%)
Aug 26, 2021 10.65 10.65 10.65 10.65 493 -0.05(-0.47%)
Aug 25, 2021 10.55 10.70 10.47 10.70 11,958 +0.42(+4.13%)
Aug 20, 2021 10.28 10.28 10.28 117 -0.26(-2.51%)
Aug 19, 2021 10.30 10.54 10.30 10.54 1,256 +0.12(+1.15%)
Aug 17, 2021 10.42 10.42 10.42 91 +0.01(+0.10%)
Aug 13, 2021 10.41 10.41 10.41 8 -0.08(-0.75%)
Aug 11, 2021 10.49 10.49 10.49 234 -0.05(-0.49%)
Aug 10, 2021 10.45 10.54 10.45 10.54 444 +0.04(+0.38%)
Aug 06, 2021 10.50 10.50 10.50 76 +0.08(+0.77%)
Aug 05, 2021 10.50 10.55 10.42 10.42 5,009 +0.00(+0.00%)
Aug 04, 2021 10.42 10.42 10.42 10.42 277 +0.08(+0.74%)
Aug 03, 2021 10.34 10.34 10.34 10.34 104 -0.09(-0.83%)
Aug 02, 2021 10.35 10.50 10.35 10.43 1,660 +0.03(+0.29%)
Jul 28, 2021 10.40 10.40 10.40 44 +0.00(+0.03%)
Jul 27, 2021 10.40 10.40 10.40 10.40 673 -0.00(-0.03%)
Jul 26, 2021 10.40 10.45 10.36 10.40 8,317 +0.00(+0.00%)
Jul 23, 2021 10.38 10.40 10.27 10.40 2,150 +0.00(+0.00%)
Jul 22, 2021 10.50 10.50 10.40 10.40 3,306 +0.14(+1.36%)
Jul 21, 2021 10.47 10.47 10.26 10.26 3,514 +0.03(+0.29%)
Jul 20, 2021 10.50 10.72 10.23 10.23 2,472 -0.13(-1.25%)
Jul 19, 2021 10.48 10.48 10.11 10.36 4,871 +0.03(+0.29%)
Jul 16, 2021 10.86 10.86 10.33 10.33 14,231 -0.03(-0.29%)
Jul 15, 2021 10.31 10.36 10.31 10.36 2,275 +0.04(+0.41%)
Jul 13, 2021 10.32 10.32 10.32 68 -0.02(-0.22%)
Jul 12, 2021 10.35 10.35 10.34 10.34 518 +0.01(+0.10%)
Jul 09, 2021 10.35 10.35 10.33 10.33 1,970 -0.02(-0.19%)
Jul 08, 2021 10.25 10.40 10.25 10.35 7,240 +0.13(+1.27%)
Jul 07, 2021 10.24 10.24 10.22 10.22 823 -0.02(-0.20%)
Jul 06, 2021 10.19 10.25 10.19 10.24 3,160 +0.02(+0.20%)
Jul 02, 2021 10.12 10.22 10.12 10.22 3,700 +0.04(+0.39%)
Jul 01, 2021 10.15 10.20 10.15 10.18 6,916 +0.08(+0.79%)
Jun 30, 2021 10.15 10.15 10.10 10.10 3,366 +0.00(+0.00%)
Jun 29, 2021 10.12 10.15 10.02 10.10 7,549 +0.01(+0.10%)
Jun 28, 2021 10.09 10.10 10.09 10.09 1,747 -0.01(-0.10%)
Jun 25, 2021 10.10 10.15 10.10 10.10 2,557 +0.09(+0.85%)
Jun 24, 2021 10.01 10.05 10.01 10.01 815 +0.00(+0.04%)
Jun 23, 2021 10.05 10.07 10.01 10.01 10,106 -0.06(-0.59%)
Jun 22, 2021 10.02 10.07 10.00 10.07 7,151 +0.07(+0.70%)
Jun 21, 2021 10.02 10.02 10.00 10.00 1,365 +0.00(+0.00%)
Jun 18, 2021 10.01 10.02 10.00 10.00 6,340 -0.05(-0.49%)
Jun 17, 2021 10.01 10.05 10.01 10.05 2,746 -0.08(-0.80%)
Jun 16, 2021 10.13 10.13 10.13 10.13 227 -0.06(-0.59%)
Jun 15, 2021 9.980 10.19 9.980 10.19 11,275 +0.20(+2.01%)
Jun 14, 2021 9.990 9.990 9.980 9.989 2,253 -0.00(-0.01%)
Jun 11, 2021 9.990 9.990 9.930 9.990 2,237 +0.01(+0.07%)
Jun 10, 2021 9.990 9.990 9.962 9.983 5,520 +0.07(+0.73%)
Jun 08, 2021 9.910 9.910 9.910 146 -0.04(-0.40%)
Jun 07, 2021 10.00 10.00 9.950 9.950 21,383 -0.04(-0.40%)
Jun 04, 2021 9.955 10.00 9.945 9.990 12,738 +0.04(+0.45%)
Jun 03, 2021 9.985 10.00 9.940 9.945 11,679 +0.01(+0.15%)
Jun 02, 2021 9.940 9.940 9.930 9.930 6,145 -0.02(-0.20%)
Jun 01, 2021 10.00 10.00 9.940 9.950 7,366 +0.01(+0.06%)
May 28, 2021 9.910 9.950 9.910 9.944 8,908 -0.00(-0.02%)
May 27, 2021 10.00 10.00 9.946 9.946 1,760 +0.00(+0.01%)
May 26, 2021 9.950 9.950 9.945 9.945 1,430 +0.04(+0.45%)
May 25, 2021 9.900 9.900 9.900 9.900 466 -0.02(-0.20%)
May 21, 2021 9.920 9.920 9.920 58 -0.03(-0.25%)
May 20, 2021 9.940 9.945 9.940 9.945 3,662 +0.01(+0.05%)
May 19, 2021 9.940 9.940 9.925 9.940 6,706 +0.00(+0.05%)
May 18, 2021 9.935 9.935 9.935 9.935 101 -0.02(-0.20%)
May 17, 2021 9.955 9.955 9.955 9.955 1,116 +0.03(+0.25%)
May 14, 2021 9.933 9.933 9.930 9.930 1,586 +0.00(+0.00%)
May 13, 2021 9.950 10.00 9.930 9.930 22,061 -0.02(-0.20%)
May 12, 2021 9.920 9.960 9.899 9.950 4,604 +0.02(+0.20%)
May 11, 2021 9.910 9.990 9.910 9.930 15,078 -0.01(-0.10%)
May 10, 2021 9.920 9.950 9.920 9.940 5,313 +0.02(+0.20%)
May 07, 2021 9.916 9.920 9.910 9.920 1,424 +0.02(+0.20%)
May 06, 2021 9.910 9.910 9.875 9.900 11,309 -0.04(-0.40%)
May 05, 2021 9.950 9.950 9.940 9.940 3,925 +0.01(+0.13%)
May 04, 2021 9.910 9.927 9.910 9.927 967 +0.03(+0.28%)
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.