Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GEN Restaurant Group, Inc. - Class A Common Stock
(NQ:
GENK
)
8.590
-0.220 (-2.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
8.740
9.009
8.520
8.590
39,691
-0.22(-2.50%)
Sep 03, 2024
9.120
9.130
8.470
8.810
57,872
-0.31(-3.40%)
Aug 30, 2024
9.430
9.730
8.410
9.120
37,945
-0.19(-2.04%)
Aug 29, 2024
9.730
10.09
9.190
9.310
35,003
-0.44(-4.51%)
Aug 28, 2024
9.490
9.990
9.420
9.750
42,587
+0.10(+1.04%)
Aug 27, 2024
9.330
9.983
9.000
9.650
50,873
+0.17(+1.79%)
Aug 26, 2024
9.350
10.00
9.190
9.480
82,063
+0.25(+2.71%)
Aug 23, 2024
8.660
9.430
8.370
9.230
61,115
+0.50(+5.73%)
Aug 22, 2024
8.525
8.740
8.525
8.730
34,362
-0.01(-0.11%)
Aug 21, 2024
8.730
8.848
8.630
8.740
17,384
+0.01(+0.11%)
Aug 20, 2024
8.420
8.730
8.310
8.730
22,761
+0.00(+0.00%)
Aug 19, 2024
8.790
8.790
8.530
8.730
19,406
+0.10(+1.16%)
Aug 16, 2024
8.660
8.850
8.560
8.630
27,929
-0.12(-1.37%)
Aug 15, 2024
8.000
8.860
8.000
8.750
55,058
+0.80(+10.06%)
Aug 14, 2024
7.757
8.080
7.757
7.950
13,272
-0.11(-1.36%)
Aug 13, 2024
7.750
8.090
7.680
8.060
22,462
+0.31(+4.00%)
Aug 12, 2024
8.090
8.290
7.640
7.750
31,725
-0.37(-4.56%)
Aug 09, 2024
8.230
8.480
7.920
8.120
19,053
-0.05(-0.61%)
Aug 08, 2024
8.050
8.170
7.690
8.170
60,582
+0.04(+0.49%)
Aug 07, 2024
8.450
8.450
8.000
8.130
27,802
-0.16(-1.93%)
Aug 06, 2024
8.500
8.585
8.139
8.290
33,737
-0.10(-1.19%)
Aug 05, 2024
8.880
9.010
8.350
8.390
36,710
-0.66(-7.29%)
Aug 02, 2024
9.110
9.351
8.630
9.050
71,717
-0.50(-5.24%)
Aug 01, 2024
8.770
9.580
8.550
9.550
379,390
+0.90(+10.40%)
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%)
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
.