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

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

8.900 +0.250 (+2.89%)
Streaming Delayed Price Updated: 11:41 AM EDT, Aug 1, 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 (%)
Jul 31, 2024 8.540 8.860 8.452 8.650 91,878 +0.30(+3.59%)
Jul 30, 2024 7.990 8.520 7.990 8.350 106,476 +0.09(+1.09%)
Jul 29, 2024 7.970 8.430 7.750 8.260 26,068 +0.28(+3.51%)
Jul 26, 2024 7.920 8.140 7.628 7.980 53,793 +0.13(+1.66%)
Jul 25, 2024 7.800 8.224 7.510 7.850 67,692 -0.05(-0.63%)
Jul 24, 2024 8.020 8.165 7.675 7.900 124,760 -0.26(-3.19%)
Jul 23, 2024 8.320 8.530 8.000 8.160 125,268 -0.24(-2.86%)
Jul 22, 2024 8.340 8.480 8.150 8.400 21,532 +0.06(+0.72%)
Jul 19, 2024 8.660 8.675 8.240 8.340 23,871 -0.32(-3.70%)
Jul 18, 2024 8.760 8.885 8.330 8.660 43,223 -0.12(-1.37%)
Jul 17, 2024 9.000 9.000 8.614 8.780 79,449 -0.15(-1.68%)
Jul 16, 2024 8.950 9.190 8.635 8.930 152,145 +0.06(+0.68%)
Jul 15, 2024 8.620 9.450 8.620 8.870 242,780 +0.28(+3.26%)
Jul 12, 2024 8.390 8.753 8.290 8.590 67,972 +0.26(+3.12%)
Jul 11, 2024 8.770 8.765 8.260 8.330 28,950 -0.03(-0.36%)
Jul 10, 2024 8.840 8.840 8.220 8.360 35,222 -0.07(-0.83%)
Jul 09, 2024 8.420 8.590 8.300 8.430 42,531 -0.17(-1.98%)
Jul 08, 2024 8.500 8.610 8.250 8.600 45,418 +0.11(+1.30%)
Jul 05, 2024 8.600 8.928 8.380 8.490 26,576 +0.02(+0.24%)
Jul 03, 2024 8.440 8.640 8.280 8.470 26,507 +0.12(+1.44%)
Jul 02, 2024 8.780 8.850 8.280 8.350 58,933 -0.32(-3.69%)
Jul 01, 2024 9.150 9.180 8.620 8.670 87,213 -0.39(-4.30%)
Jun 28, 2024 9.250 9.390 8.900 9.060 37,087 -0.33(-3.51%)
Jun 27, 2024 9.480 9.490 9.250 9.390 23,500 +0.02(+0.21%)
Jun 26, 2024 9.480 9.485 9.090 9.370 29,315 +0.18(+1.96%)
Jun 25, 2024 9.600 9.600 9.070 9.190 52,369 -0.46(-4.77%)
Jun 24, 2024 9.890 10.09 9.440 9.650 37,272 +0.02(+0.21%)
Jun 21, 2024 9.980 9.980 9.620 9.630 14,156 -0.27(-2.73%)
Jun 20, 2024 9.860 10.05 9.600 9.900 31,418 -0.02(-0.20%)
Jun 18, 2024 10.10 10.18 9.850 9.920 16,456 -0.19(-1.88%)
Jun 17, 2024 9.940 10.19 9.750 10.11 25,100 +0.12(+1.20%)
Jun 14, 2024 10.34 10.39 9.850 9.990 51,418 -0.44(-4.22%)
Jun 13, 2024 10.84 10.84 10.26 10.43 26,326 -0.25(-2.34%)
Jun 12, 2024 10.40 11.16 10.40 10.68 41,721 +0.28(+2.69%)
Jun 11, 2024 10.61 10.77 10.04 10.40 27,848 -0.21(-1.98%)
Jun 10, 2024 9.550 10.70 9.550 10.61 41,454 +0.92(+9.49%)
Jun 07, 2024 10.61 10.93 9.600 9.690 116,295 -0.91(-8.58%)
Jun 06, 2024 11.05 11.05 10.59 10.60 57,351 -0.46(-4.16%)
Jun 05, 2024 10.86 11.50 10.86 11.06 44,418 +0.21(+1.94%)
Jun 04, 2024 10.91 11.15 10.84 10.85 46,829 -0.05(-0.46%)
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.