Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.480 +0.260 (+3.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 27, 2024 8.290 8.290 8.040 8.220 29,131 +0.13(+1.67%)
Nov 26, 2024 8.200 8.280 7.960 8.085 48,913 -0.06(-0.80%)
Nov 25, 2024 7.880 8.380 7.880 8.150 100,252 +0.38(+4.89%)
Nov 22, 2024 7.810 8.180 7.698 7.770 138,413 +0.01(+0.13%)
Nov 21, 2024 8.210 8.210 7.680 7.760 116,607 -0.20(-2.51%)
Nov 20, 2024 8.210 8.520 7.900 7.960 35,763 -0.25(-3.05%)
Nov 19, 2024 8.580 8.639 7.890 8.210 113,586 -0.47(-5.41%)
Nov 18, 2024 8.280 8.830 8.280 8.680 86,616 +0.39(+4.70%)
Nov 15, 2024 8.250 8.390 7.925 8.290 74,346 +0.04(+0.48%)
Nov 14, 2024 8.300 8.418 8.000 8.250 147,768 -0.02(-0.24%)
Nov 13, 2024 9.440 9.440 7.620 8.270 376,040 -1.95(-19.08%)
Nov 12, 2024 9.920 10.33 9.596 10.22 95,982 +0.47(+4.82%)
Nov 11, 2024 9.860 10.10 9.300 9.750 39,586 -0.07(-0.76%)
Nov 08, 2024 9.440 9.890 9.250 9.825 43,474 +0.49(+5.31%)
Nov 07, 2024 8.990 9.480 8.990 9.330 24,297 +0.33(+3.67%)
Nov 06, 2024 9.130 9.130 8.760 9.000 31,611 +0.09(+1.01%)
Nov 05, 2024 8.860 8.992 8.830 8.910 11,648 +0.05(+0.56%)
Nov 04, 2024 8.940 9.125 8.700 8.860 18,709 -0.17(-1.88%)
Nov 01, 2024 8.960 9.370 8.800 9.030 18,289 +0.17(+1.92%)
Oct 31, 2024 9.160 9.210 8.740 8.860 16,245 -0.39(-4.22%)
Oct 30, 2024 9.050 9.460 8.980 9.250 36,131 +0.33(+3.70%)
Oct 29, 2024 9.130 9.130 8.910 8.920 22,563 -0.14(-1.55%)
Oct 28, 2024 8.800 9.190 8.710 9.060 41,497 +0.37(+4.26%)
Oct 25, 2024 8.570 8.768 8.380 8.690 17,680 +0.23(+2.72%)
Oct 24, 2024 8.560 8.770 8.280 8.460 17,547 -0.12(-1.40%)
Oct 23, 2024 8.640 8.700 8.250 8.580 18,576 +0.09(+1.06%)
Oct 22, 2024 9.080 9.080 8.420 8.490 21,982 -0.51(-5.67%)
Oct 21, 2024 8.760 9.250 8.760 9.000 89,644 +0.35(+4.05%)
Oct 18, 2024 8.120 8.850 8.120 8.650 46,776 +0.55(+6.79%)
Oct 17, 2024 8.060 8.520 7.920 8.100 38,668 -0.01(-0.12%)
Oct 16, 2024 8.140 8.240 8.100 8.110 5,013 +0.01(+0.12%)
Oct 15, 2024 8.220 8.323 8.070 8.100 11,045 -0.05(-0.61%)
Oct 14, 2024 8.210 8.284 8.000 8.150 18,670 +0.06(+0.74%)
Oct 11, 2024 8.170 8.290 8.011 8.090 23,513 -0.01(-0.12%)
Oct 10, 2024 8.050 8.130 7.900 8.100 23,331 +0.09(+1.12%)
Oct 09, 2024 8.080 8.270 8.000 8.010 15,974 -0.14(-1.78%)
Oct 08, 2024 8.502 8.530 8.040 8.155 16,719 -0.29(-3.49%)
Oct 07, 2024 8.360 8.590 8.260 8.450 18,047 +0.10(+1.20%)
Oct 04, 2024 8.235 8.350 8.125 8.350 7,482 +0.24(+2.96%)
Oct 03, 2024 8.140 8.325 7.910 8.110 18,915 +0.04(+0.50%)
Oct 02, 2024 8.170 8.280 7.990 8.070 27,018 -0.20(-2.42%)
Oct 01, 2024 8.400 8.570 8.100 8.270 37,072 -0.17(-2.01%)
Sep 30, 2024 8.385 8.826 8.020 8.440 30,725 -0.13(-1.52%)
Sep 27, 2024 8.340 8.800 8.331 8.570 39,116 +0.34(+4.13%)
Sep 26, 2024 8.310 8.573 8.100 8.230 38,837 -0.22(-2.60%)
Sep 25, 2024 8.070 8.450 7.980 8.450 15,798 +0.35(+4.32%)
Sep 24, 2024 8.100 8.300 7.915 8.100 25,325 +0.18(+2.27%)
Sep 23, 2024 8.430 8.500 7.810 7.920 37,688 -0.54(-6.38%)
Sep 20, 2024 8.420 8.500 8.300 8.460 16,513 +0.10(+1.20%)
Sep 19, 2024 8.450 8.559 8.360 8.360 11,210 +0.03(+0.36%)
Sep 18, 2024 8.225 8.610 8.225 8.330 10,063 -0.05(-0.60%)
Sep 17, 2024 8.350 8.650 8.050 8.380 37,813 -0.01(-0.12%)
Sep 16, 2024 8.560 8.560 8.290 8.390 8,377 +0.04(+0.48%)
Sep 13, 2024 8.270 8.467 8.070 8.350 18,503 +0.13(+1.58%)
Sep 12, 2024 8.315 8.610 7.971 8.220 27,859 -0.08(-0.96%)
Sep 11, 2024 7.920 8.300 7.720 8.300 19,700 +0.49(+6.27%)
Sep 10, 2024 7.840 8.070 7.670 7.810 25,764 +0.02(+0.26%)
Sep 09, 2024 8.010 8.240 7.610 7.790 43,958 -0.22(-2.75%)
Sep 06, 2024 8.110 8.350 7.686 8.010 110,277 -0.16(-1.96%)
Sep 05, 2024 8.988 8.988 8.170 8.170 27,258 -0.42(-4.89%)
Sep 04, 2024 8.740 9.009 8.520 8.590 39,691 -0.22(-2.50%)
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.