Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

1.7100
+0.0100 (0.59%)
NASDAQ · Last Trade: Sep 25th, 2:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GEN Restaurant Group, Inc. - Class A Common Stock (GENK)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20261.741.741.641.7013,6621.70
9/23/20261.661.721.631.7016,7601.70
9/22/20261.671.711.601.6814,5161.68
9/21/20261.701.851.631.7247,7471.72
9/18/20261.641.781.631.7059,8091.70
9/17/20261.571.721.571.6885,8921.68
9/16/20261.671.811.511.60100,2911.60
9/15/20261.721.851.561.66150,7271.66
9/14/20261.821.841.741.7537,2651.75
9/11/20261.831.851.771.7833,7741.78
9/10/20261.811.851.791.8521,1531.85
9/09/20261.921.921.831.889,2391.88
9/08/20261.901.941.881.8941,2911.89
9/04/20261.861.981.861.9039,3491.90
9/03/20261.961.961.891.8930,4501.89
9/02/20261.931.981.851.92115,1511.92
9/01/20261.911.921.881.9022,2251.90
8/31/20261.921.951.891.9128,4131.91
8/28/20261.972.061.911.916,7311.91
8/27/20262.042.051.951.9524,2941.95
8/26/20261.972.001.951.9730,1911.97
8/25/20261.982.001.941.9822,5611.98
8/24/20262.022.021.931.9738,1431.97
8/21/20261.762.091.752.08371,0822.08
8/20/20261.751.751.701.74140,6221.74
8/19/20261.811.871.701.78179,6611.78
8/18/20261.881.921.811.8129,1701.81
8/17/20261.931.951.851.8953,9911.89
8/14/20261.901.951.851.93125,8031.93
8/13/20261.951.981.901.9598,0101.95
8/12/20262.072.091.851.92402,5971.92
8/11/20262.122.321.972.001,970,1952.00
8/10/20261.951.991.791.826,924,0551.82
8/07/20262.002.031.961.968,1121.96
8/06/20262.072.071.952.075,0732.07
8/05/20262.012.071.972.0712,2372.07
8/04/20261.972.041.951.9841,4331.98
8/03/20262.062.061.971.9717,1171.97
7/31/20262.002.091.902.0397,2752.03
7/30/20262.042.101.982.0123,5272.01
7/29/20261.972.101.962.0269,1442.02
7/28/20261.992.071.952.0251,6922.02
7/27/20261.982.081.982.0214,7222.02
7/24/20261.781.981.781.973,3201.97
7/23/20261.811.901.801.8434,1501.84
7/22/20261.811.871.781.853,6261.85
7/21/20261.831.861.791.839,9621.83
7/20/20261.771.791.711.785,0201.78
7/17/20261.811.881.761.7726,6121.77
7/16/20261.881.881.701.818,2881.81
7/15/20261.811.861.741.7722,8801.77
7/14/20261.841.841.721.7311,0601.73
7/13/20261.921.991.751.7626,0081.76
7/10/20262.062.061.921.9422,2521.94
7/09/20261.992.131.992.0529,0142.05
7/08/20262.032.031.961.9614,2021.96
7/07/20261.841.961.841.908,5131.90
7/06/20262.062.151.801.8726,5621.87
7/02/20262.052.062.012.013,0972.01
7/01/20262.052.061.992.0418,2052.04
6/30/20261.922.021.921.9712,8421.97
6/29/20262.012.021.921.9515,6851.95
6/26/20262.112.122.002.0420,3472.04
6/25/20262.052.101.982.0335,3652.03