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 )

7.440 -0.130 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 7.610 7.610 7.110 7.440 18,485 -0.13(-1.72%)
Jan 08, 2025 7.370 7.600 7.150 7.570 56,295 +0.11(+1.47%)
Jan 07, 2025 7.650 7.650 7.350 7.460 32,784 -0.11(-1.45%)
Jan 06, 2025 7.750 7.871 7.520 7.570 43,989 -0.13(-1.69%)
Jan 03, 2025 7.740 7.750 7.566 7.700 27,907 +0.00(+0.00%)
Jan 02, 2025 7.450 7.700 7.300 7.700 26,812 +0.22(+2.94%)
Dec 31, 2024 7.480 0 +0.06(+0.81%)
Dec 30, 2024 7.400 7.555 6.590 7.420 127,331 +0.02(+0.27%)
Dec 27, 2024 7.440 7.480 7.030 7.400 50,148 +0.05(+0.68%)
Dec 26, 2024 7.420 7.600 7.280 7.350 66,893 -0.12(-1.61%)
Dec 24, 2024 7.500 7.560 7.340 7.470 23,851 -0.12(-1.58%)
Dec 23, 2024 7.500 7.590 7.260 7.590 18,161 +0.06(+0.80%)
Dec 20, 2024 7.510 7.600 7.320 7.530 35,233 +0.15(+2.03%)
Dec 19, 2024 7.410 7.635 7.314 7.380 91,024 +0.17(+2.36%)
Dec 18, 2024 7.990 8.280 7.100 7.210 180,598 -0.69(-8.73%)
Dec 17, 2024 8.390 8.440 7.790 7.900 65,093 -0.13(-1.62%)
Dec 16, 2024 7.940 8.450 7.710 8.030 156,640 +0.17(+2.16%)
Dec 13, 2024 8.110 8.270 7.860 7.860 54,821 -0.34(-4.15%)
Dec 12, 2024 8.400 8.400 8.200 8.200 10,077 -0.03(-0.36%)
Dec 11, 2024 8.260 8.388 8.030 8.230 58,752 +0.02(+0.24%)
Dec 10, 2024 8.100 8.360 8.080 8.210 12,220 -0.07(-0.85%)
Dec 09, 2024 8.230 8.798 8.165 8.280 19,022 +0.10(+1.22%)
Dec 06, 2024 8.290 8.380 8.050 8.180 21,960 -0.01(-0.12%)
Dec 05, 2024 8.510 8.760 8.050 8.190 45,972 -0.27(-3.19%)
Dec 04, 2024 8.590 8.890 8.330 8.460 28,477 -0.22(-2.53%)
Dec 03, 2024 8.810 9.034 8.600 8.680 29,012 -0.04(-0.46%)
Dec 02, 2024 8.520 8.800 8.400 8.720 48,653 +0.24(+2.83%)
Nov 29, 2024 8.240 8.510 8.240 8.480 18,288 +0.26(+3.16%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.