OTC Markets OTCQX - Delayed Quote USD

Generations Bancorp NY, Inc. (GBNY)

Compare
15.35
+0.05
+(0.33%)
At close: January 7 at 12:36:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.33 15.33 15.33 15.33 15.33 -
Jan 8, 2025 15.33 15.33 15.33 15.33 15.33 -
Jan 7, 2025 15.35 15.35 15.33 15.33 15.33 300
Jan 6, 2025 15.30 15.35 15.24 15.24 15.24 1,500
Jan 3, 2025 15.00 15.40 14.86 15.30 15.30 900
Jan 2, 2025 15.10 15.25 15.10 15.25 15.25 2,100
Dec 31, 2024 15.18 15.25 14.91 15.10 15.10 14,500
Dec 30, 2024 15.23 15.23 15.23 15.23 15.23 500
Dec 27, 2024 15.25 15.25 15.25 15.25 15.25 -
Dec 26, 2024 15.24 15.25 15.24 15.25 15.25 700
Dec 24, 2024 15.26 15.26 15.26 15.26 15.26 600
Dec 23, 2024 15.26 15.26 15.26 15.26 15.26 200
Dec 20, 2024 15.20 15.25 15.20 15.25 15.25 300
Dec 19, 2024 15.24 15.24 15.19 15.19 15.19 900
Dec 18, 2024 15.22 15.24 15.20 15.24 15.24 6,200
Dec 17, 2024 15.29 15.37 15.18 15.37 15.37 3,900
Dec 16, 2024 15.35 15.35 15.26 15.26 15.26 3,700
Dec 13, 2024 15.18 15.40 15.16 15.25 15.25 8,600
Dec 12, 2024 15.18 15.18 15.18 15.18 15.18 100
Dec 11, 2024 15.15 15.15 15.14 15.14 15.14 600
Dec 10, 2024 15.12 15.12 15.12 15.12 15.12 -
Dec 9, 2024 15.18 15.18 15.12 15.12 15.12 800
Dec 6, 2024 15.15 15.18 15.12 15.18 15.18 1,900
Dec 5, 2024 15.18 15.40 15.12 15.40 15.40 1,100
Dec 4, 2024 15.18 15.18 15.05 15.05 15.05 2,100
Dec 3, 2024 15.05 15.05 15.05 15.05 15.05 200
Dec 2, 2024 15.10 15.15 15.05 15.06 15.06 5,900
Nov 29, 2024 15.40 15.40 15.40 15.40 15.40 -
Nov 27, 2024 15.16 15.40 15.04 15.40 15.40 4,100
Nov 26, 2024 15.02 15.02 15.02 15.02 15.02 300
Nov 25, 2024 15.10 15.10 15.10 15.10 15.10 300
Nov 22, 2024 15.10 15.10 15.10 15.10 15.10 100
Nov 21, 2024 15.40 15.40 15.10 15.10 15.10 2,700
Nov 20, 2024 15.10 15.40 15.10 15.40 15.40 400
Nov 19, 2024 14.80 15.05 14.80 15.05 15.05 200
Nov 18, 2024 15.00 15.00 15.00 15.00 15.00 2,000
Nov 15, 2024 15.00 15.00 15.00 15.00 15.00 500
Nov 14, 2024 15.00 15.02 15.00 15.02 15.02 3,000
Nov 13, 2024 15.07 15.20 15.07 15.15 15.15 3,300
Nov 12, 2024 15.10 15.10 15.05 15.10 15.10 600
Nov 11, 2024 15.10 15.10 15.10 15.10 15.10 600
Nov 8, 2024 15.00 15.10 15.00 15.10 15.10 500
Nov 7, 2024 15.10 15.10 15.10 15.10 15.10 1,600
Nov 6, 2024 14.90 15.10 14.80 15.00 15.00 13,700
Nov 5, 2024 14.75 14.75 14.75 14.75 14.75 1,000
Nov 4, 2024 14.90 14.90 14.90 14.90 14.90 300
Nov 1, 2024 14.77 14.77 14.70 14.70 14.70 5,100
Oct 31, 2024 14.65 14.85 14.65 14.70 14.70 7,400
Oct 30, 2024 14.80 14.85 14.60 14.80 14.80 1,700
Oct 29, 2024 14.60 14.90 14.15 14.90 14.90 53,300
Oct 28, 2024 14.80 14.80 14.55 14.55 14.55 23,900
Oct 25, 2024 14.80 14.82 14.72 14.80 14.80 7,000
Oct 24, 2024 14.93 14.95 14.83 14.83 14.83 10,200
Oct 23, 2024 15.15 15.15 14.92 14.92 14.92 32,100
Oct 22, 2024 15.30 15.30 15.10 15.11 15.11 28,900
Oct 21, 2024 15.45 15.45 15.30 15.30 15.30 25,200
Oct 18, 2024 15.45 15.55 15.45 15.55 15.55 300
Oct 17, 2024 15.64 15.74 15.55 15.55 15.55 900
Oct 16, 2024 15.56 15.60 15.55 15.60 15.60 2,400
Oct 15, 2024 15.65 15.65 15.65 15.65 15.65 3,000
Oct 14, 2024 15.65 15.65 15.56 15.56 15.56 2,300
Oct 11, 2024 15.60 15.74 15.60 15.70 15.70 4,400
Oct 10, 2024 15.70 15.70 15.70 15.70 15.70 -
Oct 9, 2024 15.69 15.70 15.69 15.70 15.70 1,200
Oct 8, 2024 15.50 15.75 15.25 15.45 15.45 153,600
Oct 7, 2024 16.00 16.00 15.40 15.44 15.44 7,100
Oct 4, 2024 15.69 15.69 15.69 15.69 15.69 500
Oct 3, 2024 15.55 15.65 15.50 15.50 15.50 47,300
Oct 2, 2024 15.63 15.75 15.55 15.60 15.60 23,200
Oct 1, 2024 15.67 15.75 15.65 15.74 15.74 11,500
Sep 30, 2024 15.77 15.82 15.70 15.75 15.75 13,700
Sep 27, 2024 15.70 15.85 15.70 15.75 15.75 18,800
Sep 26, 2024 15.75 15.90 15.70 15.75 15.75 48,400
Sep 25, 2024 15.85 15.92 15.65 15.75 15.75 35,800
Sep 24, 2024 15.75 16.18 15.50 15.75 15.75 418,100
Sep 23, 2024 11.75 11.75 11.00 11.00 11.00 3,400
Sep 20, 2024 10.85 11.75 10.85 11.75 11.75 21,400
Sep 19, 2024 10.62 11.39 10.62 10.88 10.88 500
Sep 18, 2024 10.80 10.84 10.43 10.43 10.43 1,700
Sep 17, 2024 11.57 11.57 11.57 11.57 11.57 -
Sep 16, 2024 10.76 11.84 10.76 11.57 11.57 13,100
Sep 13, 2024 10.76 10.76 10.76 10.76 10.76 -
Sep 12, 2024 10.64 10.89 10.64 10.76 10.76 3,400
Sep 11, 2024 10.64 10.64 10.64 10.64 10.64 200
Sep 10, 2024 10.50 10.50 10.50 10.50 10.50 400
Sep 9, 2024 10.35 10.35 10.35 10.35 10.35 300
Sep 6, 2024 10.45 10.45 10.45 10.45 10.45 -
Sep 5, 2024 10.45 10.45 10.45 10.45 10.45 -
Sep 4, 2024 10.45 10.45 10.45 10.45 10.45 -
Sep 3, 2024 10.45 10.45 10.45 10.45 10.45 -
Aug 30, 2024 10.45 10.45 10.45 10.45 10.45 -
Aug 29, 2024 10.45 10.45 10.45 10.45 10.45 300
Aug 28, 2024 10.39 10.39 10.35 10.35 10.35 400
Aug 27, 2024 10.19 10.19 10.19 10.19 10.19 -
Aug 26, 2024 10.47 10.47 10.19 10.19 10.19 900
Aug 23, 2024 10.46 10.46 10.46 10.46 10.46 100
Aug 22, 2024 10.43 10.43 10.43 10.43 10.43 300
Aug 21, 2024 10.43 10.43 10.43 10.43 10.43 -
Aug 20, 2024 10.43 10.43 10.43 10.43 10.43 -
Aug 19, 2024 10.43 10.43 10.43 10.43 10.43 100
Aug 16, 2024 10.43 10.43 10.43 10.43 10.43 100
Aug 15, 2024 10.43 10.43 10.43 10.43 10.43 200
Aug 14, 2024 10.43 10.45 10.18 10.45 10.45 3,100
Aug 13, 2024 10.68 10.69 10.18 10.36 10.36 2,300
Aug 12, 2024 10.74 10.74 10.74 10.74 10.74 -
Aug 9, 2024 10.74 10.74 10.74 10.74 10.74 -
Aug 8, 2024 10.71 10.74 10.71 10.74 10.74 500
Aug 7, 2024 10.55 10.55 10.55 10.55 10.55 100
Aug 6, 2024 10.37 10.37 10.37 10.37 10.37 -
Aug 5, 2024 10.37 10.37 10.37 10.37 10.37 -
Aug 2, 2024 10.37 10.37 10.37 10.37 10.37 -
Aug 1, 2024 10.36 10.37 10.36 10.37 10.37 400
Jul 31, 2024 10.77 10.77 10.35 10.35 10.35 900
Jul 30, 2024 10.40 10.40 10.40 10.40 10.40 300
Jul 29, 2024 10.56 10.56 10.56 10.56 10.56 100
Jul 26, 2024 10.50 10.50 10.50 10.50 10.50 500
Jul 25, 2024 10.52 10.52 10.52 10.52 10.52 400
Jul 24, 2024 10.62 10.62 10.62 10.62 10.62 -
Jul 23, 2024 10.63 10.63 10.62 10.62 10.62 1,400
Jul 22, 2024 10.35 10.36 10.35 10.36 10.36 700
Jul 19, 2024 10.50 10.50 10.50 10.50 10.50 700
Jul 18, 2024 10.50 10.50 10.50 10.50 10.50 7,100
Jul 17, 2024 10.87 10.87 10.87 10.87 10.87 300
Jul 16, 2024 10.37 10.37 10.37 10.37 10.37 200
Jul 15, 2024 10.45 10.45 10.45 10.45 10.45 400
Jul 12, 2024 10.35 10.36 10.15 10.35 10.35 3,200
Jul 11, 2024 10.35 10.35 10.35 10.35 10.35 1,700
Jul 10, 2024 10.40 10.40 10.40 10.40 10.40 200
Jul 9, 2024 10.24 10.24 10.24 10.24 10.24 -
Jul 8, 2024 10.24 10.24 10.24 10.24 10.24 -
Jul 5, 2024 10.94 10.94 10.20 10.24 10.24 400
Jul 3, 2024 10.15 10.40 10.15 10.40 10.40 1,900
Jul 2, 2024 10.13 10.13 10.13 10.13 10.13 600
Jul 1, 2024 10.25 10.25 10.25 10.25 10.25 -
Jun 28, 2024 10.28 10.28 10.25 10.25 10.25 700
Jun 27, 2024 10.20 10.49 10.20 10.49 10.49 900
Jun 26, 2024 10.50 10.50 10.50 10.50 10.50 300
Jun 25, 2024 10.49 10.53 10.49 10.53 10.53 800
Jun 24, 2024 10.13 10.45 10.13 10.45 10.45 2,500
Jun 21, 2024 10.13 10.13 10.13 10.13 10.13 700
Jun 20, 2024 10.25 10.25 10.13 10.13 10.13 600
Jun 18, 2024 10.22 10.22 10.22 10.22 10.22 300
Jun 17, 2024 10.22 10.22 10.22 10.22 10.22 -
Jun 14, 2024 10.22 10.22 10.22 10.22 10.22 300
Jun 13, 2024 10.22 10.22 10.22 10.22 10.22 200
Jun 12, 2024 10.55 10.55 10.55 10.55 10.55 -
Jun 11, 2024 10.55 10.55 10.55 10.55 10.55 -
Jun 10, 2024 10.55 10.55 10.55 10.55 10.55 -
Jun 7, 2024 10.55 10.55 10.55 10.55 10.55 -
Jun 6, 2024 10.55 10.55 10.55 10.55 10.55 -
Jun 5, 2024 10.14 10.65 10.14 10.55 10.55 10,000
Jun 4, 2024 10.14 10.14 10.14 10.14 10.14 200
Jun 3, 2024 9.91 9.91 9.91 9.91 9.91 -
May 31, 2024 9.91 9.91 9.91 9.91 9.91 300
May 30, 2024 9.56 9.99 9.56 9.99 9.99 3,000
May 29, 2024 10.50 10.50 10.50 10.50 10.50 100
May 28, 2024 10.50 10.50 10.50 10.50 10.50 100
May 24, 2024 10.50 10.50 10.50 10.50 10.50 -
May 23, 2024 10.50 10.50 10.50 10.50 10.50 1,200
May 22, 2024 10.50 10.50 10.50 10.50 10.50 200
May 21, 2024 10.01 10.01 9.91 9.91 9.91 500
May 20, 2024 10.10 10.10 10.10 10.10 10.10 -
May 17, 2024 10.10 10.10 10.10 10.10 10.10 400
May 16, 2024 10.10 10.10 10.10 10.10 10.10 -
May 15, 2024 10.10 10.10 10.10 10.10 10.10 100
May 14, 2024 10.10 10.10 10.10 10.10 10.10 -
May 13, 2024 10.10 10.10 10.10 10.10 10.10 -
May 10, 2024 10.10 10.10 10.10 10.10 10.10 100
May 9, 2024 10.10 10.10 10.10 10.10 10.10 -
May 8, 2024 10.94 10.94 10.10 10.10 10.10 1,400
May 7, 2024 10.11 10.11 10.11 10.11 10.11 600
May 6, 2024 10.23 10.97 10.07 10.07 10.07 500
May 3, 2024 10.50 10.97 10.46 10.97 10.97 6,600
May 2, 2024 10.23 10.23 10.23 10.23 10.23 -
May 1, 2024 10.23 10.23 10.23 10.23 10.23 -
Apr 30, 2024 10.23 10.23 10.23 10.23 10.23 -
Apr 29, 2024 10.23 10.23 10.23 10.23 10.23 -
Apr 26, 2024 10.23 10.23 10.23 10.23 10.23 300
Apr 25, 2024 10.00 10.00 10.00 10.00 10.00 -
Apr 24, 2024 10.00 10.00 10.00 10.00 10.00 300
Apr 23, 2024 10.01 10.02 10.00 10.00 10.00 1,800
Apr 22, 2024 10.01 10.01 10.01 10.01 10.01 -
Apr 19, 2024 10.01 10.01 10.01 10.01 10.01 600
Apr 18, 2024 10.26 10.26 10.26 10.26 10.26 -
Apr 17, 2024 9.90 10.45 9.72 10.26 10.26 600
Apr 16, 2024 9.96 9.96 9.96 9.96 9.96 -
Apr 15, 2024 9.96 9.96 9.96 9.96 9.96 -
Apr 12, 2024 9.96 9.96 9.96 9.96 9.96 -
Apr 11, 2024 9.96 9.96 9.96 9.96 9.96 100
Apr 10, 2024 10.50 10.50 9.96 9.96 9.96 800
Apr 9, 2024 10.10 10.10 10.10 10.10 10.10 -
Apr 8, 2024 10.10 10.10 10.10 10.10 10.10 -
Apr 5, 2024 10.10 10.10 10.10 10.10 10.10 400
Apr 4, 2024 9.94 9.94 9.94 9.94 9.94 -
Apr 3, 2024 9.94 9.94 9.94 9.94 9.94 300
Apr 2, 2024 10.00 10.30 10.00 10.30 10.30 600
Apr 1, 2024 10.29 10.39 10.29 10.39 10.39 1,100
Mar 28, 2024 10.01 10.01 9.77 10.01 10.01 1,700
Mar 27, 2024 10.50 10.50 10.50 10.50 10.50 600
Mar 26, 2024 10.04 10.04 10.04 10.04 10.04 400
Mar 25, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 22, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 21, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 20, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 19, 2024 10.00 10.00 10.00 10.00 10.00 800
Mar 18, 2024 10.97 10.97 10.07 10.07 10.07 400
Mar 15, 2024 10.00 10.00 10.00 10.00 10.00 1,000
Mar 14, 2024 10.04 10.04 9.38 9.38 9.38 600
Mar 13, 2024 10.77 10.77 9.80 9.80 9.80 600
Mar 12, 2024 10.50 10.50 9.95 9.95 9.95 2,000
Mar 11, 2024 10.16 10.29 10.15 10.15 10.15 800
Mar 8, 2024 10.50 10.50 10.50 10.50 10.50 -
Mar 7, 2024 10.50 10.50 10.50 10.50 10.50 600
Mar 6, 2024 10.50 10.50 10.50 10.50 10.50 600
Mar 5, 2024 10.48 10.50 10.48 10.50 10.50 1,300
Mar 4, 2024 10.50 10.50 10.50 10.50 10.50 300
Mar 1, 2024 10.51 10.51 10.51 10.51 10.51 800
Feb 29, 2024 10.60 10.60 10.60 10.60 10.60 -
Feb 28, 2024 10.97 10.97 10.60 10.60 10.60 600
Feb 27, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 26, 2024 10.90 10.90 10.73 10.73 10.73 200
Feb 23, 2024 10.74 10.97 10.42 10.51 10.51 2,600
Feb 22, 2024 10.38 10.38 10.38 10.38 10.38 100
Feb 21, 2024 10.57 11.00 10.21 10.58 10.58 3,800
Feb 20, 2024 10.98 10.98 10.57 10.71 10.71 800
Feb 16, 2024 10.99 11.00 10.99 11.00 11.00 1,200
Feb 15, 2024 10.70 10.70 10.70 10.70 10.70 -
Feb 14, 2024 10.70 10.70 10.69 10.70 10.70 1,100
Feb 13, 2024 10.70 10.70 10.70 10.70 10.70 -
Feb 12, 2024 10.70 10.70 10.70 10.70 10.70 -
Feb 9, 2024 10.70 10.70 10.70 10.70 10.70 1,800
Feb 8, 2024 10.60 10.60 10.60 10.60 10.60 -
Feb 7, 2024 10.06 10.60 10.01 10.60 10.60 1,500
Feb 6, 2024 9.90 10.20 9.77 9.86 9.86 9,500
Feb 5, 2024 11.11 11.11 11.11 11.11 11.11 -
Feb 2, 2024 11.11 11.11 11.11 11.11 11.11 300
Feb 1, 2024 11.11 11.11 11.11 11.11 11.11 400
Jan 31, 2024 10.18 11.21 10.18 11.11 11.11 1,700
Jan 30, 2024 10.25 10.30 9.60 9.80 9.80 6,700
Jan 29, 2024 11.62 11.62 10.27 10.27 10.27 12,500
Jan 26, 2024 11.26 11.26 10.35 10.61 10.61 34,400
Jan 25, 2024 11.25 11.25 11.25 11.25 11.25 500
Jan 24, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 23, 2024 10.99 11.25 10.75 11.25 11.25 2,200
Jan 22, 2024 10.55 10.75 10.50 10.75 10.75 1,300
Jan 19, 2024 10.47 10.50 10.39 10.50 10.50 4,800
Jan 18, 2024 10.27 10.49 9.81 9.81 9.81 1,100
Jan 17, 2024 10.36 10.36 10.36 10.36 10.36 -
Jan 16, 2024 10.32 10.36 9.95 10.36 10.36 1,700
Jan 12, 2024 10.24 10.24 10.00 10.15 10.15 1,200
Jan 11, 2024 10.36 10.36 10.24 10.24 10.24 400

Related Tickers

ERKH Eureka Homestead Bancorp, Inc.
18.05
0.00%
 
HRGG Heritage NOLA Bancorp, Inc.
15.15
+0.33%
 
GOVB Gouverneur Bancorp, Inc.
12.50
0.00%
 
SFDL Security Federal Corporation
27.50
0.00%
 
SSBP SSB Bancorp, Inc.
9.65
-3.50%
 
BCTF Bancorp 34, Inc.
12.25
0.00%
 
FFNW First Financial Northwest, Inc.
20.59
-1.58%
 
MNMB Merchants & Marine Bancorp, Inc.
41.80
-0.95%
 
AFBI Affinity Bancshares, Inc.
17.44
-1.19%
 
HRBK Harbor Bankshares Corporation
13.94
+3.26%