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
)
10.02
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 10:33 AM EDT, May 8, 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 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%)
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
.