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 (%)
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
-0.17(-2.12%)
Feb 07, 2024
8.060
8.220
7.690
8.020
34,244
+0.02(+0.25%)
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%)
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
.