Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

8.750 +0.800 (+10.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	8.000	8.860	8.000	8.750	55,058	+0.80(+10.06%)
Aug 14, 2024	7.757	8.080	7.757	7.950	13,272	-0.11(-1.36%)
Aug 13, 2024	7.750	8.090	7.680	8.060	22,462	+0.31(+4.00%)
Aug 12, 2024	8.090	8.290	7.640	7.750	31,725	-0.37(-4.56%)
Aug 09, 2024	8.230	8.480	7.920	8.120	19,053	-0.05(-0.61%)
Aug 08, 2024	8.050	8.170	7.690	8.170	60,582	+0.04(+0.49%)
Aug 07, 2024	8.450	8.450	8.000	8.130	27,802	-0.16(-1.93%)
Aug 06, 2024	8.500	8.585	8.139	8.290	33,737	-0.10(-1.19%)
Aug 05, 2024	8.880	9.010	8.350	8.390	36,710	-0.66(-7.29%)
Aug 02, 2024	9.110	9.351	8.630	9.050	71,717	-0.50(-5.24%)
Aug 01, 2024	8.770	9.580	8.550	9.550	379,390	+0.90(+10.40%)
Jul 31, 2024	8.540	8.860	8.452	8.650	91,873	+0.30(+3.59%)
Jul 30, 2024	7.990	8.520	7.990	8.350	106,476	+0.09(+1.09%)
Jul 29, 2024	7.970	8.430	7.750	8.260	26,068	+0.28(+3.51%)
Jul 26, 2024	7.920	8.140	7.628	7.980	53,793	+0.13(+1.66%)
Jul 25, 2024	7.800	8.224	7.510	7.850	67,692	-0.05(-0.63%)
Jul 24, 2024	8.020	8.165	7.675	7.900	124,760	-0.26(-3.19%)
Jul 23, 2024	8.320	8.530	8.000	8.160	125,268	-0.24(-2.86%)
Jul 22, 2024	8.340	8.480	8.150	8.400	21,532	+0.06(+0.72%)
Jul 19, 2024	8.660	8.675	8.240	8.340	23,871	-0.32(-3.70%)
Jul 18, 2024	8.760	8.885	8.330	8.660	43,223	-0.12(-1.37%)
Jul 17, 2024	9.000	9.000	8.614	8.780	79,449	-0.15(-1.68%)
Jul 16, 2024	8.950	9.190	8.635	8.930	152,145	+0.06(+0.68%)
Jul 15, 2024	8.620	9.450	8.620	8.870	242,780	+0.28(+3.26%)
Jul 12, 2024	8.390	8.753	8.290	8.590	67,972	+0.26(+3.12%)
Jul 11, 2024	8.770	8.765	8.260	8.330	28,950	-0.03(-0.36%)
Jul 10, 2024	8.840	8.840	8.220	8.360	35,222	-0.07(-0.83%)
Jul 09, 2024	8.420	8.590	8.300	8.430	42,531	-0.17(-1.98%)
Jul 08, 2024	8.500	8.610	8.250	8.600	45,418	+0.11(+1.30%)
Jul 05, 2024	8.600	8.928	8.380	8.490	26,576	+0.02(+0.24%)
Jul 03, 2024	8.440	8.640	8.280	8.470	26,507	+0.12(+1.44%)
Jul 02, 2024	8.780	8.850	8.280	8.350	58,933	-0.32(-3.69%)
Jul 01, 2024	9.150	9.180	8.620	8.670	87,213	-0.39(-4.30%)
Jun 28, 2024	9.250	9.390	8.900	9.060	37,087	-0.33(-3.51%)
Jun 27, 2024	9.480	9.490	9.250	9.390	23,500	+0.02(+0.21%)
Jun 26, 2024	9.480	9.485	9.090	9.370	29,315	+0.18(+1.96%)
Jun 25, 2024	9.600	9.600	9.070	9.190	52,369	-0.46(-4.77%)
Jun 24, 2024	9.890	10.09	9.440	9.650	37,272	+0.02(+0.21%)
Jun 21, 2024	9.980	9.980	9.620	9.630	14,156	-0.27(-2.73%)
Jun 20, 2024	9.860	10.05	9.600	9.900	31,418	-0.02(-0.20%)
Jun 18, 2024	10.10	10.18	9.850	9.920	16,456	-0.19(-1.88%)
Jun 17, 2024	9.940	10.19	9.750	10.11	25,100	+0.12(+1.20%)
Jun 14, 2024	10.34	10.39	9.850	9.990	51,418	-0.44(-4.22%)
Jun 13, 2024	10.84	10.84	10.26	10.43	26,326	-0.25(-2.34%)
Jun 12, 2024	10.40	11.16	10.40	10.68	41,721	+0.28(+2.69%)
Jun 11, 2024	10.61	10.77	10.04	10.40	27,848	-0.21(-1.98%)
Jun 10, 2024	9.550	10.70	9.550	10.61	41,454	+0.92(+9.49%)
Jun 07, 2024	10.61	10.93	9.600	9.690	116,295	-0.91(-8.58%)
Jun 06, 2024	11.05	11.05	10.59	10.60	57,351	-0.46(-4.16%)
Jun 05, 2024	10.86	11.50	10.86	11.06	44,418	+0.21(+1.94%)
Jun 04, 2024	10.91	11.15	10.84	10.85	46,829	-0.05(-0.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices