Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

9.030 +0.170 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.960	9.370	8.800	9.030	18,289	+0.17(+1.92%)
Oct 31, 2024	9.160	9.210	8.740	8.860	16,245	-0.39(-4.22%)
Oct 30, 2024	9.050	9.460	8.980	9.250	36,131	+0.33(+3.70%)
Oct 29, 2024	9.130	9.130	8.910	8.920	22,563	-0.14(-1.55%)
Oct 28, 2024	8.800	9.190	8.710	9.060	41,497	+0.37(+4.26%)
Oct 25, 2024	8.570	8.768	8.380	8.690	17,680	+0.23(+2.72%)
Oct 24, 2024	8.560	8.770	8.280	8.460	17,547	-0.12(-1.40%)
Oct 23, 2024	8.640	8.700	8.250	8.580	18,576	+0.09(+1.06%)
Oct 22, 2024	9.080	9.080	8.420	8.490	21,982	-0.51(-5.67%)
Oct 21, 2024	8.760	9.250	8.760	9.000	89,644	+0.35(+4.05%)
Oct 18, 2024	8.120	8.850	8.120	8.650	46,776	+0.55(+6.79%)
Oct 17, 2024	8.060	8.520	7.920	8.100	38,668	-0.01(-0.12%)
Oct 16, 2024	8.140	8.240	8.100	8.110	5,013	+0.01(+0.12%)
Oct 15, 2024	8.220	8.323	8.070	8.100	11,045	-0.05(-0.61%)
Oct 14, 2024	8.210	8.284	8.000	8.150	18,670	+0.06(+0.74%)
Oct 11, 2024	8.170	8.290	8.011	8.090	23,513	-0.01(-0.12%)
Oct 10, 2024	8.050	8.130	7.900	8.100	23,331	+0.09(+1.12%)
Oct 09, 2024	8.080	8.270	8.000	8.010	15,974	-0.14(-1.78%)
Oct 08, 2024	8.502	8.530	8.040	8.155	16,719	-0.29(-3.49%)
Oct 07, 2024	8.360	8.590	8.260	8.450	18,047	+0.10(+1.20%)
Oct 04, 2024	8.235	8.350	8.125	8.350	7,482	+0.24(+2.96%)
Oct 03, 2024	8.140	8.325	7.910	8.110	18,915	+0.04(+0.50%)
Oct 02, 2024	8.170	8.280	7.990	8.070	27,018	-0.20(-2.42%)
Oct 01, 2024	8.400	8.570	8.100	8.270	37,072	-0.17(-2.01%)
Sep 30, 2024	8.385	8.826	8.020	8.440	30,725	-0.13(-1.52%)
Sep 27, 2024	8.340	8.800	8.331	8.570	39,116	+0.34(+4.13%)
Sep 26, 2024	8.310	8.573	8.100	8.230	38,837	-0.22(-2.60%)
Sep 25, 2024	8.070	8.450	7.980	8.450	15,798	+0.35(+4.32%)
Sep 24, 2024	8.100	8.300	7.915	8.100	25,325	+0.18(+2.27%)
Sep 23, 2024	8.430	8.500	7.810	7.920	37,688	-0.54(-6.38%)
Sep 20, 2024	8.420	8.500	8.300	8.460	16,513	+0.10(+1.20%)
Sep 19, 2024	8.450	8.559	8.360	8.360	11,210	+0.03(+0.36%)
Sep 18, 2024	8.225	8.610	8.225	8.330	10,063	-0.05(-0.60%)
Sep 17, 2024	8.350	8.650	8.050	8.380	37,813	-0.01(-0.12%)
Sep 16, 2024	8.560	8.560	8.290	8.390	8,377	+0.04(+0.48%)
Sep 13, 2024	8.270	8.467	8.070	8.350	18,503	+0.13(+1.58%)
Sep 12, 2024	8.315	8.610	7.971	8.220	27,859	-0.08(-0.96%)
Sep 11, 2024	7.920	8.300	7.720	8.300	19,700	+0.49(+6.27%)
Sep 10, 2024	7.840	8.070	7.670	7.810	25,764	+0.02(+0.26%)
Sep 09, 2024	8.010	8.240	7.610	7.790	43,958	-0.22(-2.75%)
Sep 06, 2024	8.110	8.350	7.686	8.010	110,277	-0.16(-1.96%)
Sep 05, 2024	8.988	8.988	8.170	8.170	27,258	-0.42(-4.89%)
Sep 04, 2024	8.740	9.009	8.520	8.590	39,691	-0.22(-2.50%)

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 Santa Clara

Find A Business

or Browse Listings

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

Historical Prices