GEN Restaurant Group, Inc. - Class A Common Stock (NQ: GENK )

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.17(-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%)

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.