GBNY
Gen Bancorp NY (GBNY)
OTC
$14.83-$0.23 (-1.53%)
Price as of Oct 24, 2024 3:57 PM EDT
  • $34.6M
    Market Cap
  • -9.11%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.62%
    Low Price$14.82
    High Price$15.06
  • 3 Months
    +2.38%
    Low Price$14.70
    High Price$15.06
  • 1 Year
    -9.11%
    Low Price$14.68
    High Price$17.95
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
15.06
15.06
15.06
15.06
+0.07%
1,000
06/02/2026
15.05
15.05
15.05
15.05
+0.07%
5,876
05/29/2026
15.04
15.04
15.04
15.04
0.00%
5,100
05/27/2026
15.04
15.04
15.04
15.04
+0.07%
2,310
05/26/2026
15.00
15.03
15.00
15.03
+0.57%
1,290
05/20/2026
14.93
14.95
14.93
14.95
+0.17%
1,201
05/15/2026
14.92
14.92
14.92
14.92
-0.53%
2,905
05/14/2026
14.99
15.00
14.99
15.00
+0.07%
1,250
05/12/2026
14.82
14.99
14.82
14.99
+1.15%
2,000
05/08/2026
14.82
14.82
14.82
14.82
0.00%
2,989
05/04/2026
14.80
14.82
14.80
14.82
+0.07%
2,897
04/23/2026
14.81
14.81
14.81
14.81
-0.64%
313
04/22/2026
14.91
14.91
14.91
14.91
-0.28%
330
04/21/2026
14.85
14.99
14.85
14.95
-0.01%
400
04/15/2026
14.95
14.95
14.95
14.95
+1.22%
200
04/13/2026
14.77
14.77
14.77
14.77
-1.20%
3,000
03/18/2026
14.93
14.95
14.93
14.95
+1.70%
300
03/13/2026
14.70
14.70
14.70
14.70
-0.07%
400
03/11/2026
14.75
14.75
14.71
14.71
-0.68%
700
03/04/2026
14.81
14.81
14.81
14.81
+0.89%
577
03/03/2026
14.68
14.68
14.68
14.68
-0.34%
242
03/02/2026
14.75
14.75
14.68
14.73
+0.07%
1,105
02/27/2026
14.94
14.94
14.68
14.72
-0.20%
3,485
02/26/2026
14.75
14.75
14.75
14.75
-0.18%
851
02/25/2026
14.75
14.78
14.72
14.78
-0.16%
900
02/24/2026
14.76
14.80
14.75
14.80
+0.30%
960
02/23/2026
14.74
14.80
14.74
14.76
-0.30%
7,006
02/20/2026
14.84
14.93
14.76
14.80
-0.67%
1,604
02/18/2026
14.85
14.90
14.85
14.90
+0.68%
600
02/13/2026
14.85
14.85
14.75
14.80
-0.67%
6,530
02/12/2026
15.01
15.01
14.90
14.90
-1.52%
9,360
02/11/2026
15.00
15.16
15.00
15.13
+0.87%
13,600
02/10/2026
15.00
15.00
14.87
15.00
-0.46%
26,527
02/09/2026
15.70
15.70
14.85
15.07
-15.38%
65,754
02/06/2026
17.82
17.82
17.81
17.81
+0.91%
200
02/05/2026
17.75
17.75
17.65
17.65
-0.84%
3,124
02/04/2026
17.80
17.80
17.79
17.80
+0.23%
5,325
01/30/2026
17.76
17.91
17.75
17.76
-0.27%
1,250
01/29/2026
17.81
17.81
17.81
17.81
-0.06%
1,815
01/28/2026
17.79
17.82
17.79
17.82
+0.11%
1,652
01/26/2026
17.82
17.82
17.80
17.80
-0.17%
690
01/23/2026
17.87
17.90
17.83
17.83
-0.17%
649
01/22/2026
17.85
17.86
17.85
17.86
-0.11%
1,300
01/21/2026
17.82
17.88
17.82
17.88
+0.34%
1,400
01/20/2026
17.82
17.82
17.82
17.82
-0.34%
700
01/16/2026
17.80
17.88
17.80
17.88
0.00%
3,500
01/14/2026
17.76
17.88
17.76
17.88
+0.69%
400
01/13/2026
17.76
17.76
17.76
17.76
-0.40%
168
01/12/2026
17.83
17.83
17.83
17.83
0.00%
10,000
01/09/2026
17.70
17.83
17.70
17.83
+1.02%
800
01/08/2026
17.78
17.93
17.65
17.65
-1.56%
6,300
01/07/2026
17.77
17.93
17.77
17.93
+0.90%
1,440
01/06/2026
17.80
17.94
17.77
17.77
-0.95%
1,264
01/05/2026
17.81
17.94
17.80
17.94
-0.06%
3,513
01/02/2026
17.80
17.95
17.70
17.95
0.00%
6,592
12/31/2025
17.95
17.95
17.95
17.95
+1.13%
1,000
12/29/2025
17.75
17.75
17.75
17.75
+0.23%
1,049
12/26/2025
17.78
17.80
17.71
17.71
-0.23%
2,048
12/24/2025
17.75
17.75
17.75
17.75
-0.28%
178
12/23/2025
17.70
17.80
17.70
17.80
+0.51%
3,175
12/22/2025
17.78
17.80
17.71
17.71
-0.59%
4,453
12/19/2025
17.80
17.85
17.76
17.82
+0.65%
1,543
12/18/2025
17.70
17.70
17.70
17.70
-0.56%
326
12/16/2025
17.81
17.81
17.80
17.80
0.00%
205
12/15/2025
17.80
17.80
17.80
17.80
-0.28%
200
12/12/2025
17.79
17.85
17.79
17.85
+0.39%
1,600
12/11/2025
17.80
17.80
17.78
17.78
0.00%
2,300
12/09/2025
17.80
17.80
17.78
17.78
-0.11%
515
12/08/2025
17.84
17.84
17.80
17.80
+0.11%
754
12/05/2025
17.78
17.78
17.74
17.78
-0.11%
1,519
12/04/2025
17.82
17.82
17.80
17.80
+0.28%
400
12/03/2025
17.70
17.75
17.70
17.75
+0.28%
3,644
12/02/2025
17.70
17.70
17.64
17.70
-0.11%
5,976
12/01/2025
17.60
17.75
17.60
17.72
+1.55%
900
11/28/2025
17.50
17.55
17.45
17.45
-0.85%
3,500
11/26/2025
17.55
17.60
17.55
17.60
+0.61%
10,793
11/25/2025
17.55
17.55
17.49
17.49
-0.32%
8,132
11/24/2025
17.50
17.60
17.50
17.55
-0.57%
6,000
11/21/2025
17.60
17.65
17.60
17.65
+0.28%
2,046
11/20/2025
17.70
17.71
17.50
17.60
-0.06%
7,483
11/19/2025
17.76
17.85
17.51
17.61
+4.32%
64,519
11/18/2025
16.88
16.88
16.86
16.88
0.00%
1,450
11/17/2025
16.88
16.90
16.85
16.88
0.00%
9,101
11/14/2025
16.86
16.90
16.86
16.88
+0.12%
5,635
11/13/2025
16.86
16.88
16.86
16.86
-0.12%
1,145
11/12/2025
16.88
16.88
16.88
16.88
-0.12%
1,000
11/11/2025
16.95
16.97
16.90
16.90
-0.41%
15,511
11/10/2025
17.00
17.00
16.97
16.97
-0.18%
2,701
11/07/2025
16.96
17.00
16.95
17.00
0.00%
1,100
11/06/2025
17.00
17.00
16.99
17.00
0.00%
2,400
11/05/2025
16.99
17.00
16.98
17.00
0.00%
1,755
11/04/2025
17.05
17.05
16.91
17.00
0.00%
10,300
11/03/2025
17.05
17.05
17.00
17.00
-0.29%
5,504
10/30/2025
17.05
17.05
16.90
17.05
-0.70%
13,972
10/27/2025
17.15
17.17
17.15
17.17
0.00%
521
10/23/2025
17.17
17.17
17.17
17.17
+0.31%
428
10/20/2025
17.15
17.15
17.12
17.12
-0.19%
250
10/15/2025
17.15
17.15
17.11
17.15
-0.12%
2,567
10/13/2025
17.17
17.17
17.17
17.17
0.00%
100
10/09/2025
17.17
17.17
17.17
17.17
+0.18%
200