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
)
11.85
-0.56 (-4.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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
.