GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
7.76
-0.20 (-2.51%)
Nov 21, 2024, 4:00 PM EST - Market closed
GEN Restaurant Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 8.21 | 8.21 | 7.68 | 7.76 | 7.76 | -2.51% | 116,606 |
Nov 20, 2024 | 8.21 | 8.52 | 7.90 | 7.96 | 7.96 | -3.05% | 35,763 |
Nov 19, 2024 | 8.58 | 8.64 | 7.89 | 8.21 | 8.21 | -5.41% | 113,586 |
Nov 18, 2024 | 8.28 | 8.83 | 8.28 | 8.68 | 8.68 | 4.70% | 86,617 |
Nov 15, 2024 | 8.25 | 8.39 | 7.93 | 8.29 | 8.29 | 0.48% | 74,346 |
Nov 14, 2024 | 8.30 | 8.42 | 8.00 | 8.25 | 8.25 | -0.24% | 147,803 |
Nov 13, 2024 | 9.44 | 9.44 | 7.62 | 8.27 | 8.27 | -19.08% | 376,065 |
Nov 12, 2024 | 9.92 | 10.33 | 9.60 | 10.22 | 10.22 | 4.82% | 101,603 |
Nov 11, 2024 | 9.86 | 10.10 | 9.30 | 9.75 | 9.75 | -0.76% | 39,646 |
Nov 8, 2024 | 9.44 | 9.89 | 9.25 | 9.83 | 9.83 | 5.31% | 43,474 |
Nov 7, 2024 | 8.99 | 9.48 | 8.99 | 9.33 | 9.33 | 3.67% | 24,307 |
Nov 6, 2024 | 9.13 | 9.13 | 8.76 | 9.00 | 9.00 | 1.01% | 31,666 |
Nov 5, 2024 | 8.86 | 8.99 | 8.83 | 8.91 | 8.91 | 0.56% | 11,662 |
Nov 4, 2024 | 8.94 | 9.13 | 8.70 | 8.86 | 8.86 | -1.88% | 18,729 |
Nov 1, 2024 | 8.96 | 9.37 | 8.80 | 9.03 | 9.03 | 1.92% | 18,289 |
Oct 31, 2024 | 9.16 | 9.21 | 8.74 | 8.86 | 8.86 | -4.22% | 16,245 |
Oct 30, 2024 | 9.05 | 9.46 | 8.98 | 9.25 | 9.25 | 3.70% | 36,131 |
Oct 29, 2024 | 9.13 | 9.13 | 8.91 | 8.92 | 8.92 | -1.55% | 22,563 |
Oct 28, 2024 | 8.80 | 9.19 | 8.71 | 9.06 | 9.06 | 4.26% | 41,522 |
Oct 25, 2024 | 8.57 | 8.77 | 8.38 | 8.69 | 8.69 | 2.72% | 17,680 |
Oct 24, 2024 | 8.56 | 8.77 | 8.28 | 8.46 | 8.46 | -1.40% | 17,547 |
Oct 23, 2024 | 8.64 | 8.70 | 8.25 | 8.58 | 8.58 | 1.06% | 18,576 |
Oct 22, 2024 | 9.08 | 9.08 | 8.42 | 8.49 | 8.49 | -5.67% | 22,282 |
Oct 21, 2024 | 8.76 | 9.25 | 8.76 | 9.00 | 9.00 | 4.05% | 89,654 |
Oct 18, 2024 | 8.12 | 8.85 | 8.12 | 8.65 | 8.65 | 6.79% | 46,776 |
Oct 17, 2024 | 8.06 | 8.52 | 7.92 | 8.10 | 8.10 | -0.12% | 38,668 |
Oct 16, 2024 | 8.14 | 8.24 | 8.10 | 8.11 | 8.11 | 0.12% | 5,013 |
Oct 15, 2024 | 8.22 | 8.32 | 8.07 | 8.10 | 8.10 | -0.61% | 11,045 |
Oct 14, 2024 | 8.21 | 8.28 | 8.00 | 8.15 | 8.15 | 0.74% | 18,670 |
Oct 11, 2024 | 8.17 | 8.29 | 8.01 | 8.09 | 8.09 | -0.12% | 23,513 |
Oct 10, 2024 | 8.05 | 8.13 | 7.90 | 8.10 | 8.10 | 1.12% | 23,351 |
Oct 9, 2024 | 8.08 | 8.27 | 8.00 | 8.01 | 8.01 | -1.78% | 15,974 |
Oct 8, 2024 | 8.50 | 8.53 | 8.04 | 8.16 | 8.16 | -3.49% | 16,719 |
Oct 7, 2024 | 8.36 | 8.59 | 8.26 | 8.45 | 8.45 | 1.20% | 18,047 |
Oct 4, 2024 | 8.24 | 8.35 | 8.13 | 8.35 | 8.35 | 2.96% | 7,482 |
Oct 3, 2024 | 8.14 | 8.33 | 7.91 | 8.11 | 8.11 | 0.50% | 18,915 |
Oct 2, 2024 | 8.17 | 8.28 | 7.99 | 8.07 | 8.07 | -2.42% | 27,018 |
Oct 1, 2024 | 8.40 | 8.57 | 8.10 | 8.27 | 8.27 | -2.01% | 37,072 |
Sep 30, 2024 | 8.39 | 8.83 | 8.02 | 8.44 | 8.44 | -1.52% | 30,725 |
Sep 27, 2024 | 8.34 | 8.80 | 8.33 | 8.57 | 8.57 | 4.13% | 39,116 |
Sep 26, 2024 | 8.31 | 8.57 | 8.10 | 8.23 | 8.23 | -2.60% | 38,837 |
Sep 25, 2024 | 8.07 | 8.45 | 7.98 | 8.45 | 8.45 | 4.32% | 15,798 |
Sep 24, 2024 | 8.10 | 8.30 | 7.92 | 8.10 | 8.10 | 2.27% | 25,325 |
Sep 23, 2024 | 8.43 | 8.50 | 7.81 | 7.92 | 7.92 | -6.38% | 37,688 |
Sep 20, 2024 | 8.42 | 8.50 | 8.30 | 8.46 | 8.46 | 1.20% | 16,513 |
Sep 19, 2024 | 8.45 | 8.56 | 8.36 | 8.36 | 8.36 | 0.36% | 11,210 |
Sep 18, 2024 | 8.23 | 8.61 | 8.23 | 8.33 | 8.33 | -0.60% | 10,063 |
Sep 17, 2024 | 8.35 | 8.65 | 8.05 | 8.38 | 8.38 | -0.12% | 37,813 |
Sep 16, 2024 | 8.56 | 8.56 | 8.29 | 8.39 | 8.39 | 0.48% | 8,377 |
Sep 13, 2024 | 8.27 | 8.47 | 8.07 | 8.35 | 8.35 | 1.58% | 18,503 |
Sep 12, 2024 | 8.32 | 8.61 | 7.97 | 8.22 | 8.22 | -0.96% | 27,859 |
Sep 11, 2024 | 7.92 | 8.30 | 7.72 | 8.30 | 8.30 | 6.27% | 19,700 |
Sep 10, 2024 | 7.84 | 8.07 | 7.67 | 7.81 | 7.81 | 0.26% | 25,767 |
Sep 9, 2024 | 8.01 | 8.24 | 7.61 | 7.79 | 7.79 | -2.75% | 43,962 |
Sep 6, 2024 | 8.11 | 8.35 | 7.69 | 8.01 | 8.01 | -1.96% | 110,277 |
Sep 5, 2024 | 8.99 | 8.99 | 8.17 | 8.17 | 8.17 | -4.89% | 27,258 |
Sep 4, 2024 | 8.74 | 9.01 | 8.52 | 8.59 | 8.59 | -2.50% | 39,691 |
Sep 3, 2024 | 9.12 | 9.13 | 8.47 | 8.81 | 8.81 | -3.40% | 57,872 |
Aug 30, 2024 | 9.43 | 9.73 | 8.41 | 9.12 | 9.12 | -2.04% | 37,945 |
Aug 29, 2024 | 9.73 | 10.09 | 9.19 | 9.31 | 9.31 | -4.51% | 35,003 |
Aug 28, 2024 | 9.49 | 9.99 | 9.42 | 9.75 | 9.75 | 1.04% | 42,587 |
Aug 27, 2024 | 9.33 | 9.98 | 9.00 | 9.65 | 9.65 | 1.79% | 50,873 |
Aug 26, 2024 | 9.35 | 10.00 | 9.19 | 9.48 | 9.48 | 2.71% | 82,065 |
Aug 23, 2024 | 8.66 | 9.43 | 8.37 | 9.23 | 9.23 | 5.73% | 61,115 |
Aug 22, 2024 | 8.53 | 8.74 | 8.53 | 8.73 | 8.73 | -0.11% | 34,362 |
Aug 21, 2024 | 8.73 | 8.85 | 8.63 | 8.74 | 8.74 | 0.11% | 17,384 |
Aug 20, 2024 | 8.42 | 8.73 | 8.31 | 8.73 | 8.73 | - | 22,761 |
Aug 19, 2024 | 8.79 | 8.79 | 8.53 | 8.73 | 8.73 | 1.16% | 19,406 |
Aug 16, 2024 | 8.66 | 8.85 | 8.56 | 8.63 | 8.63 | -1.37% | 27,929 |
Aug 15, 2024 | 8.00 | 8.86 | 8.00 | 8.75 | 8.75 | 10.06% | 55,058 |
Aug 14, 2024 | 7.76 | 8.08 | 7.76 | 7.95 | 7.95 | -1.36% | 13,272 |
Aug 13, 2024 | 7.75 | 8.09 | 7.68 | 8.06 | 8.06 | 4.00% | 22,462 |
Aug 12, 2024 | 8.09 | 8.29 | 7.64 | 7.75 | 7.75 | -4.56% | 31,725 |
Aug 9, 2024 | 8.23 | 8.48 | 7.92 | 8.12 | 8.12 | -0.61% | 19,053 |
Aug 8, 2024 | 8.05 | 8.17 | 7.69 | 8.17 | 8.17 | 0.49% | 60,582 |
Aug 7, 2024 | 8.45 | 8.45 | 8.00 | 8.13 | 8.13 | -1.93% | 27,802 |
Aug 6, 2024 | 8.50 | 8.59 | 8.14 | 8.29 | 8.29 | -1.19% | 33,737 |
Aug 5, 2024 | 8.88 | 9.01 | 8.35 | 8.39 | 8.39 | -7.29% | 36,710 |
Aug 2, 2024 | 9.11 | 9.35 | 8.63 | 9.05 | 9.05 | -5.24% | 71,717 |
Aug 1, 2024 | 8.77 | 9.58 | 8.55 | 9.55 | 9.55 | 10.40% | 379,390 |
Jul 31, 2024 | 8.54 | 8.86 | 8.45 | 8.65 | 8.65 | 3.59% | 91,928 |
Jul 30, 2024 | 7.99 | 8.52 | 7.99 | 8.35 | 8.35 | 1.09% | 106,476 |
Jul 29, 2024 | 7.97 | 8.43 | 7.75 | 8.26 | 8.26 | 3.51% | 26,068 |
Jul 26, 2024 | 7.92 | 8.14 | 7.63 | 7.98 | 7.98 | 1.66% | 53,793 |
Jul 25, 2024 | 7.80 | 8.22 | 7.51 | 7.85 | 7.85 | -0.63% | 67,692 |
Jul 24, 2024 | 8.02 | 8.17 | 7.68 | 7.90 | 7.90 | -3.19% | 124,760 |
Jul 23, 2024 | 8.32 | 8.53 | 8.00 | 8.16 | 8.16 | -2.86% | 125,268 |
Jul 22, 2024 | 8.34 | 8.48 | 8.15 | 8.40 | 8.40 | 0.72% | 21,532 |
Jul 19, 2024 | 8.66 | 8.68 | 8.24 | 8.34 | 8.34 | -3.70% | 23,871 |
Jul 18, 2024 | 8.76 | 8.89 | 8.33 | 8.66 | 8.66 | -1.37% | 43,223 |
Jul 17, 2024 | 9.00 | 9.00 | 8.61 | 8.78 | 8.78 | -1.68% | 79,449 |
Jul 16, 2024 | 8.95 | 9.19 | 8.64 | 8.93 | 8.93 | 0.68% | 152,145 |
Jul 15, 2024 | 8.62 | 9.45 | 8.62 | 8.87 | 8.87 | 3.26% | 242,780 |
Jul 12, 2024 | 8.39 | 8.75 | 8.29 | 8.59 | 8.59 | 3.12% | 67,972 |
Jul 11, 2024 | 8.77 | 8.77 | 8.26 | 8.33 | 8.33 | -0.36% | 28,950 |
Jul 10, 2024 | 8.84 | 8.84 | 8.22 | 8.36 | 8.36 | -0.83% | 35,222 |
Jul 9, 2024 | 8.42 | 8.59 | 8.30 | 8.43 | 8.43 | -1.98% | 42,531 |
Jul 8, 2024 | 8.50 | 8.61 | 8.25 | 8.60 | 8.60 | 1.30% | 45,418 |
Jul 5, 2024 | 8.60 | 8.93 | 8.38 | 8.49 | 8.49 | 0.24% | 26,576 |
Jul 3, 2024 | 8.44 | 8.64 | 8.28 | 8.47 | 8.47 | 1.44% | 26,507 |