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

Date	Open	High	Low	Close	Volume	Change (%)
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.