Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GEN Restaurant Group, Inc. - Class A Common Stock (NQ: GENK )

10.68 +0.28 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 7.390 7.890 7.300 7.830 59,743 +0.48(+6.53%)
Dec 28, 2023 7.400 7.420 7.140 7.350 15,416 +0.02(+0.27%)
Dec 27, 2023 6.700 7.370 6.695 7.330 92,022 +0.61(+9.08%)
Dec 26, 2023 7.053 7.080 6.610 6.720 140,123 -0.22(-3.17%)
Dec 22, 2023 6.950 6.995 6.720 6.940 31,361 +0.01(+0.14%)
Dec 21, 2023 6.960 7.190 6.870 6.930 13,180 +0.13(+1.91%)
Dec 20, 2023 7.000 7.040 6.720 6.800 57,375 -0.24(-3.41%)
Dec 19, 2023 7.150 7.450 6.940 7.040 58,348 -0.12(-1.68%)
Dec 18, 2023 7.730 7.786 7.095 7.160 37,127 -0.44(-5.79%)
Dec 15, 2023 7.440 7.640 7.290 7.600 29,488 +0.10(+1.33%)
Dec 14, 2023 7.330 7.510 7.320 7.500 70,402 +0.12(+1.63%)
Dec 13, 2023 6.940 7.380 6.850 7.380 13,076 +0.53(+7.74%)
Dec 12, 2023 7.400 7.479 6.640 6.850 86,744 -0.56(-7.56%)
Dec 11, 2023 7.480 7.500 7.300 7.410 27,447 -0.02(-0.27%)
Dec 08, 2023 7.450 7.480 7.110 7.430 21,170 +0.03(+0.41%)
Dec 07, 2023 7.200 7.480 7.155 7.400 290,276 +0.12(+1.65%)
Dec 06, 2023 7.250 7.500 7.090 7.280 11,470 +0.05(+0.69%)
Dec 05, 2023 7.250 7.480 6.830 7.230 103,606 +0.03(+0.42%)
Dec 04, 2023 7.300 7.380 7.095 7.200 32,549 -0.22(-2.96%)
Dec 01, 2023 7.250 7.580 7.115 7.420 86,041 +0.17(+2.34%)
Nov 30, 2023 7.490 7.500 7.180 7.250 22,800 -0.20(-2.68%)
Nov 29, 2023 7.390 7.500 7.149 7.450 9,445 +0.20(+2.76%)
Nov 28, 2023 7.360 7.360 6.990 7.250 9,151 +0.08(+1.12%)
Nov 27, 2023 7.180 7.290 6.604 7.170 27,740 +0.02(+0.28%)
Nov 24, 2023 7.000 7.180 6.650 7.150 65,090 +0.01(+0.14%)
Nov 22, 2023 7.590 7.590 7.130 7.140 22,630 -0.36(-4.80%)
Nov 21, 2023 7.190 7.500 7.040 7.500 16,779 +0.25(+3.45%)
Nov 20, 2023 8.010 8.250 7.090 7.250 88,432 -0.68(-8.58%)
Nov 17, 2023 7.350 7.930 7.225 7.930 63,130 +0.66(+9.08%)
Nov 16, 2023 7.420 7.500 7.030 7.270 43,470 -0.14(-1.89%)
Nov 15, 2023 9.140 9.140 7.250 7.410 82,527 -1.34(-15.31%)
Nov 14, 2023 9.050 9.140 8.530 8.750 37,918 +0.05(+0.57%)
Nov 13, 2023 8.930 9.000 8.700 8.700 24,066 -0.10(-1.14%)
Nov 10, 2023 8.980 8.980 8.680 8.800 16,858 +0.19(+2.21%)
Nov 09, 2023 9.310 9.310 8.249 8.610 16,731 -0.41(-4.55%)
Nov 08, 2023 8.750 9.170 8.663 9.020 14,698 -0.06(-0.66%)
Nov 07, 2023 8.490 9.120 8.490 9.080 14,973 +0.42(+4.85%)
Nov 06, 2023 8.780 8.800 8.370 8.660 60,410 +0.06(+0.70%)
Nov 03, 2023 9.400 9.840 7.580 8.600 74,789 -0.54(-5.91%)
Nov 02, 2023 8.640 9.220 8.320 9.140 57,035 +0.57(+6.65%)
Nov 01, 2023 8.760 8.800 8.565 8.570 7,826 -0.05(-0.58%)
Oct 31, 2023 8.370 8.920 8.370 8.620 5,141 +0.15(+1.77%)
Oct 30, 2023 8.740 8.750 8.129 8.470 22,752 -0.02(-0.24%)
Oct 27, 2023 9.000 9.210 8.280 8.490 71,009 -0.29(-3.30%)
Oct 26, 2023 9.300 9.340 8.615 8.780 50,267 -0.49(-5.29%)
Oct 25, 2023 9.920 9.920 9.101 9.270 39,180 -0.74(-7.39%)
Oct 24, 2023 9.900 10.15 9.700 10.01 19,130 +0.21(+2.14%)
Oct 23, 2023 10.43 11.12 9.690 9.800 36,271 -0.44(-4.30%)
Oct 20, 2023 10.37 10.55 9.900 10.24 54,580 -0.03(-0.29%)
Oct 19, 2023 10.68 11.20 10.05 10.27 66,796 -0.78(-7.06%)
Oct 18, 2023 10.88 11.27 10.60 11.05 43,410 +0.30(+2.79%)
Oct 17, 2023 10.22 11.01 9.775 10.75 70,926 +0.79(+7.93%)
Oct 16, 2023 9.830 10.49 9.940 9.960 20,104 +0.10(+1.01%)
Oct 13, 2023 10.20 10.30 9.705 9.860 11,854 +0.08(+0.82%)
Oct 12, 2023 10.43 10.53 9.540 9.780 55,805 -0.72(-6.86%)
Oct 11, 2023 9.760 10.66 9.550 10.50 95,081 +0.90(+9.38%)
Oct 10, 2023 9.500 10.13 9.500 9.600 88,143 +0.09(+0.95%)
Oct 09, 2023 11.12 11.12 9.440 9.510 170,480 -1.87(-16.43%)
Oct 06, 2023 11.60 11.81 11.33 11.38 12,862 -0.29(-2.49%)
Oct 05, 2023 11.23 11.79 10.85 11.67 21,419 +0.58(+5.23%)
Oct 04, 2023 11.03 11.19 10.70 11.09 20,424 +0.09(+0.82%)
Oct 03, 2023 11.32 11.71 10.81 11.00 39,111 -0.40(-3.51%)
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.