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
)
11.13
-0.15 (-1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2024
11.99
14.46
11.99
12.54
280,007
+0.86(+7.36%)
Mar 28, 2024
10.00
12.00
10.00
11.68
159,231
+1.73(+17.39%)
Mar 27, 2024
10.35
10.35
9.920
9.950
28,722
-0.14(-1.39%)
Mar 26, 2024
9.950
10.64
9.650
10.09
94,822
-0.14(-1.37%)
Mar 25, 2024
10.66
11.80
10.05
10.23
376,987
-0.63(-5.80%)
Mar 22, 2024
10.73
11.05
10.08
10.86
118,777
+0.09(+0.84%)
Mar 21, 2024
9.850
11.10
9.789
10.77
238,455
+1.07(+11.03%)
Mar 20, 2024
9.380
9.875
9.100
9.700
118,476
+0.45(+4.86%)
Mar 19, 2024
8.970
9.500
8.390
9.250
166,253
+0.21(+2.32%)
Mar 18, 2024
8.370
9.200
8.070
9.040
147,543
+0.92(+11.33%)
Mar 15, 2024
7.600
8.120
7.300
8.120
96,938
+0.62(+8.27%)
Mar 14, 2024
7.100
7.960
7.100
7.500
246,117
+0.81(+12.11%)
Mar 13, 2024
6.190
6.750
6.190
6.690
50,584
+0.41(+6.53%)
Mar 12, 2024
6.130
6.350
6.100
6.280
120,675
+0.23(+3.80%)
Mar 11, 2024
6.060
6.120
5.960
6.050
182,609
-0.02(-0.33%)
Mar 08, 2024
5.990
6.340
5.770
6.070
176,423
+0.16(+2.71%)
Mar 07, 2024
6.980
6.980
5.610
5.910
461,102
-0.85(-12.57%)
Mar 06, 2024
7.250
7.485
6.760
6.760
117,696
-0.52(-7.14%)
Mar 05, 2024
7.510
7.825
7.010
7.280
106,803
-0.26(-3.45%)
Mar 04, 2024
7.760
8.000
7.470
7.540
189,442
-0.09(-1.18%)
Mar 01, 2024
7.890
8.043
7.590
7.630
67,790
-0.25(-3.17%)
Feb 29, 2024
8.560
8.560
7.815
7.880
103,502
-0.57(-6.75%)
Feb 28, 2024
8.500
8.500
8.310
8.450
13,338
-0.06(-0.71%)
Feb 27, 2024
8.410
8.620
8.410
8.510
10,293
+0.05(+0.59%)
Feb 26, 2024
8.325
8.564
8.325
8.460
12,294
-0.11(-1.28%)
Feb 23, 2024
8.750
8.750
8.370
8.570
17,038
-0.18(-2.06%)
Feb 22, 2024
8.400
8.750
8.400
8.750
20,821
+0.35(+4.17%)
Feb 21, 2024
8.430
8.600
8.250
8.400
57,142
-0.02(-0.24%)
Feb 20, 2024
8.990
8.990
8.415
8.420
30,200
-0.48(-5.39%)
Feb 16, 2024
8.740
9.400
8.740
8.900
68,760
+0.02(+0.23%)
Feb 15, 2024
8.950
8.950
8.725
8.880
58,044
+0.22(+2.54%)
Feb 14, 2024
8.060
9.030
8.010
8.660
109,893
+0.57(+7.05%)
Feb 13, 2024
8.000
8.225
7.840
8.090
7,854
-0.12(-1.52%)
Feb 12, 2024
8.453
8.453
8.090
8.215
4,670
+0.35(+4.52%)
Feb 09, 2024
7.910
8.670
7.770
7.860
27,832
+0.01(+0.13%)
Feb 08, 2024
7.900
8.059
7.700
7.850
9,804
-0.20(-2.48%)
Feb 07, 2024
8.060
8.220
7.690
8.050
34,244
+0.05(+0.63%)
Feb 06, 2024
7.900
8.300
7.900
8.000
28,465
+0.01(+0.19%)
Feb 05, 2024
7.870
8.187
7.870
7.985
39,637
-0.20(-2.50%)
Feb 02, 2024
8.031
8.190
7.995
8.190
3,076
+0.30(+3.80%)
Feb 01, 2024
7.970
8.180
7.870
7.890
34,792
-0.04(-0.50%)
Jan 31, 2024
8.000
8.126
7.900
7.930
173,093
-0.14(-1.80%)
Jan 30, 2024
7.960
8.416
7.960
8.075
6,177
-0.25(-2.94%)
Jan 29, 2024
8.030
8.370
7.910
8.320
12,725
+0.19(+2.34%)
Jan 26, 2024
8.150
8.150
8.000
8.130
3,187
+0.17(+2.14%)
Jan 25, 2024
8.030
8.300
7.770
7.960
19,467
-0.05(-0.62%)
Jan 24, 2024
8.630
8.680
8.010
8.010
15,215
-0.61(-7.08%)
Jan 23, 2024
8.890
8.906
8.534
8.620
7,667
-0.36(-4.01%)
Jan 22, 2024
8.850
9.080
8.850
8.980
29,534
+0.33(+3.82%)
Jan 19, 2024
8.610
8.750
8.555
8.650
20,860
+0.12(+1.41%)
Jan 18, 2024
8.160
8.570
8.160
8.530
44,375
+0.46(+5.70%)
Jan 17, 2024
8.020
8.185
7.800
8.070
140,481
+0.19(+2.39%)
Jan 16, 2024
7.880
8.260
7.880
7.881
13,570
-0.17(-2.09%)
Jan 12, 2024
7.900
8.077
7.750
8.050
11,456
+0.28(+3.60%)
Jan 11, 2024
7.945
7.945
7.750
7.770
2,394
-0.17(-2.14%)
Jan 10, 2024
7.677
7.950
7.677
7.940
86,175
+0.07(+0.89%)
Jan 09, 2024
7.790
8.000
7.720
7.870
43,695
+0.04(+0.51%)
Jan 08, 2024
8.000
8.000
7.760
7.830
52,083
-0.17(-2.12%)
Jan 05, 2024
7.790
8.190
7.740
8.000
29,459
+0.19(+2.43%)
Jan 04, 2024
7.850
7.980
7.750
7.810
10,786
-0.02(-0.26%)
Jan 03, 2024
7.657
7.865
7.615
7.830
16,596
+0.02(+0.26%)
Jan 02, 2024
7.850
8.250
7.561
7.810
19,175
-0.02(-0.26%)
Dec 29, 2023
7.390
7.890
7.300
7.830
59,743
+0.48(+6.53%)
Dec 28, 2023
7.400
7.420
7.140
7.350
15,416
+0.02(+0.27%)
Dec 27, 2023
6.700
7.370
6.695
7.330
92,022
+0.61(+9.08%)
Dec 26, 2023
7.053
7.080
6.610
6.720
140,123
-0.22(-3.17%)
Dec 22, 2023
6.950
6.995
6.720
6.940
31,361
+0.01(+0.14%)
Dec 21, 2023
6.960
7.190
6.870
6.930
13,180
+0.13(+1.91%)
Dec 20, 2023
7.000
7.040
6.720
6.800
57,375
-0.24(-3.41%)
Dec 19, 2023
7.150
7.450
6.940
7.040
58,348
-0.12(-1.68%)
Dec 18, 2023
7.730
7.786
7.095
7.160
37,127
-0.44(-5.79%)
Dec 15, 2023
7.440
7.640
7.290
7.600
29,488
+0.10(+1.33%)
Dec 14, 2023
7.330
7.510
7.320
7.500
70,402
+0.12(+1.63%)
Dec 13, 2023
6.940
7.380
6.850
7.380
13,076
+0.53(+7.74%)
Dec 12, 2023
7.400
7.479
6.640
6.850
86,744
-0.56(-7.56%)
Dec 11, 2023
7.480
7.500
7.300
7.410
27,447
-0.02(-0.27%)
Dec 08, 2023
7.450
7.480
7.110
7.430
21,170
+0.03(+0.41%)
Dec 07, 2023
7.200
7.480
7.155
7.400
290,276
+0.12(+1.65%)
Dec 06, 2023
7.250
7.500
7.090
7.280
11,470
+0.05(+0.69%)
Dec 05, 2023
7.250
7.480
6.830
7.230
103,606
+0.03(+0.42%)
Dec 04, 2023
7.300
7.380
7.095
7.200
32,549
-0.22(-2.96%)
Dec 01, 2023
7.250
7.580
7.115
7.420
86,041
+0.17(+2.34%)
Nov 30, 2023
7.490
7.500
7.180
7.250
22,800
-0.20(-2.68%)
Nov 29, 2023
7.390
7.500
7.149
7.450
9,445
+0.20(+2.76%)
Nov 28, 2023
7.360
7.360
6.990
7.250
9,151
+0.08(+1.12%)
Nov 27, 2023
7.180
7.290
6.604
7.170
27,740
+0.02(+0.28%)
Nov 24, 2023
7.000
7.180
6.650
7.150
65,090
+0.01(+0.14%)
Nov 22, 2023
7.590
7.590
7.130
7.140
22,630
-0.36(-4.80%)
Nov 21, 2023
7.190
7.500
7.040
7.500
16,779
+0.25(+3.45%)
Nov 20, 2023
8.010
8.250
7.090
7.250
88,432
-0.68(-8.58%)
Nov 17, 2023
7.350
7.930
7.225
7.930
63,130
+0.66(+9.08%)
Nov 16, 2023
7.420
7.500
7.030
7.270
43,470
-0.14(-1.89%)
Nov 15, 2023
9.140
9.140
7.250
7.410
82,527
-1.34(-15.31%)
Nov 14, 2023
9.050
9.140
8.530
8.750
37,918
+0.05(+0.57%)
Nov 13, 2023
8.930
9.000
8.700
8.700
24,066
-0.10(-1.14%)
Nov 10, 2023
8.980
8.980
8.680
8.800
16,858
+0.19(+2.21%)
Nov 09, 2023
9.310
9.310
8.249
8.610
16,731
-0.41(-4.55%)
Nov 08, 2023
8.750
9.170
8.663
9.020
14,698
-0.06(-0.66%)
Nov 07, 2023
8.490
9.120
8.490
9.080
14,973
+0.42(+4.85%)
Nov 06, 2023
8.780
8.800
8.370
8.660
60,410
+0.06(+0.70%)
Nov 03, 2023
9.400
9.840
7.580
8.600
74,789
-0.54(-5.91%)
Nov 02, 2023
8.640
9.220
8.320
9.140
57,035
+0.57(+6.65%)
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
.