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

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

5.500 -0.130 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.700 5.710 5.460 5.500 38,070 -0.13(-2.31%)
Feb 13, 2025 5.600 5.727 5.550 5.630 34,008 +0.07(+1.26%)
Feb 12, 2025 5.670 5.740 5.560 5.560 38,183 -0.19(-3.30%)
Feb 11, 2025 5.700 5.886 5.530 5.750 57,795 +0.06(+1.05%)
Feb 10, 2025 5.830 5.975 5.500 5.690 156,108 -0.21(-3.56%)
Feb 07, 2025 6.010 6.140 5.720 5.900 117,974 -0.10(-1.67%)
Feb 06, 2025 6.110 6.200 5.900 6.000 136,939 -0.18(-2.91%)
Feb 05, 2025 6.340 6.420 6.010 6.180 42,835 -0.06(-0.96%)
Feb 04, 2025 6.250 6.400 6.120 6.240 64,917 -0.02(-0.32%)
Feb 03, 2025 6.400 6.610 6.200 6.260 31,897 -0.14(-2.19%)
Jan 31, 2025 6.350 6.580 6.340 6.400 37,501 +0.05(+0.79%)
Jan 30, 2025 6.490 6.600 6.320 6.350 43,086 -0.15(-2.31%)
Jan 29, 2025 6.500 6.680 6.430 6.500 22,818 +0.00(+0.00%)
Jan 28, 2025 6.580 6.850 6.400 6.500 47,544 -0.04(-0.61%)
Jan 27, 2025 6.720 6.720 6.390 6.540 62,272 -0.18(-2.68%)
Jan 24, 2025 6.720 6.900 6.600 6.720 74,753 -0.08(-1.18%)
Jan 23, 2025 6.827 6.932 6.630 6.800 38,898 -0.03(-0.44%)
Jan 22, 2025 7.130 7.130 6.820 6.830 107,199 -0.30(-4.21%)
Jan 21, 2025 7.120 7.210 7.020 7.130 21,143 +0.02(+0.28%)
Jan 17, 2025 7.180 7.250 7.060 7.110 27,364 -0.03(-0.42%)
Jan 16, 2025 7.325 7.490 7.120 7.140 16,779 -0.26(-3.51%)
Jan 15, 2025 7.330 7.540 7.280 7.400 27,868 +0.13(+1.79%)
Jan 14, 2025 7.300 7.445 7.150 7.270 20,118 -0.04(-0.55%)
Jan 13, 2025 7.360 7.500 7.130 7.310 94,572 -0.13(-1.75%)
Jan 10, 2025 7.610 7.610 7.110 7.440 18,485 -0.13(-1.72%)
Jan 08, 2025 7.370 7.600 7.150 7.570 56,295 +0.11(+1.47%)
Jan 07, 2025 7.650 7.650 7.350 7.460 32,784 -0.11(-1.45%)
Jan 06, 2025 7.750 7.871 7.520 7.570 43,989 -0.13(-1.69%)
Jan 03, 2025 7.740 7.750 7.566 7.700 27,907 +0.00(+0.00%)
Jan 02, 2025 7.450 7.700 7.300 7.700 26,812 +0.22(+2.94%)
Dec 31, 2024 7.480 0 +0.06(+0.81%)
Dec 30, 2024 7.400 7.555 6.590 7.420 127,331 +0.02(+0.27%)
Dec 27, 2024 7.440 7.480 7.030 7.400 50,148 +0.05(+0.68%)
Dec 26, 2024 7.420 7.600 7.280 7.350 66,893 -0.12(-1.61%)
Dec 24, 2024 7.500 7.560 7.340 7.470 23,851 -0.12(-1.58%)
Dec 23, 2024 7.500 7.590 7.260 7.590 18,161 +0.06(+0.80%)
Dec 20, 2024 7.510 7.600 7.320 7.530 35,233 +0.15(+2.03%)
Dec 19, 2024 7.410 7.635 7.314 7.380 91,024 +0.17(+2.36%)
Dec 18, 2024 7.990 8.280 7.100 7.210 180,598 -0.69(-8.73%)
Dec 17, 2024 8.390 8.440 7.790 7.900 65,093 -0.13(-1.62%)
Dec 16, 2024 7.940 8.450 7.710 8.030 156,640 +0.17(+2.16%)
Dec 13, 2024 8.110 8.270 7.860 7.860 54,821 -0.34(-4.15%)
Dec 12, 2024 8.400 8.400 8.200 8.200 10,077 -0.03(-0.36%)
Dec 11, 2024 8.260 8.388 8.030 8.230 58,752 +0.02(+0.24%)
Dec 10, 2024 8.100 8.360 8.080 8.210 12,220 -0.07(-0.85%)
Dec 09, 2024 8.230 8.798 8.165 8.280 19,022 +0.10(+1.22%)
Dec 06, 2024 8.290 8.380 8.050 8.180 21,960 -0.01(-0.12%)
Dec 05, 2024 8.510 8.760 8.050 8.190 45,972 -0.27(-3.19%)
Dec 04, 2024 8.590 8.890 8.330 8.460 28,477 -0.22(-2.53%)
Dec 03, 2024 8.810 9.034 8.600 8.680 29,012 -0.04(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.