Skip to main content

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

9.190 -0.460 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 11.37 11.53 10.90 10.90 32,317 -0.23(-2.07%)
May 31, 2024 11.40 11.64 11.01 11.13 27,710 -0.15(-1.33%)
May 30, 2024 11.38 11.57 11.04 11.28 27,826 +0.12(+1.08%)
May 29, 2024 11.54 11.59 11.10 11.16 14,330 -0.30(-2.62%)
May 28, 2024 11.57 11.97 11.10 11.46 34,394 -0.12(-1.04%)
May 24, 2024 12.14 12.14 11.35 11.58 26,133 -0.29(-2.44%)
May 23, 2024 12.77 12.99 11.71 11.87 32,515 -0.82(-6.46%)
May 22, 2024 12.65 12.98 12.01 12.69 57,995 +0.53(+4.36%)
May 21, 2024 12.86 13.12 12.10 12.16 128,743 -0.81(-6.25%)
May 20, 2024 11.80 13.02 11.63 12.97 93,929 +1.12(+9.45%)
May 17, 2024 12.23 12.87 11.66 11.85 66,502 -0.56(-4.51%)
May 16, 2024 12.01 13.10 11.93 12.41 96,612 +0.39(+3.24%)
May 15, 2024 12.47 12.47 10.79 12.02 176,308 +0.93(+8.39%)
May 14, 2024 11.28 11.64 10.29 11.09 66,854 -0.07(-0.63%)
May 13, 2024 11.17 11.52 10.95 11.16 85,055 +0.00(+0.00%)
May 10, 2024 10.06 11.20 10.06 11.16 67,211 +1.06(+10.50%)
May 09, 2024 9.510 10.23 9.510 10.10 35,578 +0.40(+4.12%)
May 08, 2024 9.780 10.26 9.530 9.700 30,255 -0.33(-3.29%)
May 07, 2024 10.57 10.57 9.780 10.03 34,888 -0.40(-3.84%)
May 06, 2024 10.23 10.66 10.03 10.43 37,844 +0.26(+2.56%)
May 03, 2024 10.00 10.17 9.850 10.17 16,725 +0.16(+1.60%)
May 02, 2024 9.969 10.17 9.744 10.01 21,706 +0.21(+2.14%)
May 01, 2024 9.780 10.02 9.750 9.800 28,888 -0.10(-1.01%)
Apr 30, 2024 10.10 10.23 9.850 9.900 41,196 -0.26(-2.56%)
Apr 29, 2024 10.10 10.84 9.860 10.16 58,555 +0.19(+1.91%)
Apr 26, 2024 9.200 9.990 9.150 9.970 37,869 +0.77(+8.37%)
Apr 25, 2024 9.080 9.310 8.965 9.200 11,915 +0.06(+0.66%)
Apr 24, 2024 9.220 9.695 8.880 9.140 49,875 -0.21(-2.25%)
Apr 23, 2024 9.260 9.600 9.260 9.350 31,145 +0.01(+0.11%)
Apr 22, 2024 9.250 9.610 9.040 9.340 48,025 +0.19(+2.08%)
Apr 19, 2024 8.980 9.370 8.510 9.150 65,318 +0.17(+1.89%)
Apr 18, 2024 9.320 9.500 8.900 8.980 50,222 -0.26(-2.81%)
Apr 17, 2024 9.350 9.400 8.790 9.240 42,506 +0.05(+0.54%)
Apr 16, 2024 9.300 9.595 9.060 9.190 49,878 -0.19(-2.03%)
Apr 15, 2024 9.720 10.08 9.200 9.380 44,829 -0.17(-1.78%)
Apr 12, 2024 9.650 10.15 9.500 9.550 46,195 -0.11(-1.14%)
Apr 11, 2024 9.690 9.970 9.450 9.660 48,906 -0.04(-0.41%)
Apr 10, 2024 10.20 10.22 9.580 9.700 74,408 -0.30(-3.00%)
Apr 09, 2024 10.94 11.00 10.00 10.00 200,155 -1.01(-9.17%)
Apr 08, 2024 11.94 11.95 11.01 11.01 102,679 -0.73(-6.22%)
Apr 05, 2024 12.21 12.21 11.34 11.74 88,905 -0.30(-2.49%)
Apr 04, 2024 12.28 12.75 11.70 12.04 143,676 -0.13(-1.07%)
Apr 03, 2024 11.91 12.51 11.71 12.17 94,126 +0.10(+0.83%)
Apr 02, 2024 12.87 12.87 11.25 12.07 142,007 -0.47(-3.75%)
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.