GEN Restaurant Group, Inc. Class A Common Stock (GENK) Historical Stock Data
7.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GENK is down -1.24% a day on average. There have been 11 days where GEN Restaurant Group, Inc. Class A Common Stock closed green and 19 days where GENK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.50 | 7.47 | ↓$0.03 (-0.40%) | 7.34 | 7.56 | 23.85K |
| 2024-12-23 | 7.50 | 7.59 | ↑$0.09 (1.20%) | 7.26 | 7.59 | 18.16K |
| 2024-12-20 | 7.51 | 7.53 | ↑$0.02 (0.27%) | 7.32 | 7.60 | 35.22K |
| 2024-12-19 | 7.41 | 7.38 | ↓$0.03 (-0.40%) | 7.31 | 7.63 | 98.61K |
| 2024-12-18 | 7.99 | 7.21 | ↓$0.78 (-9.76%) | 7.10 | 8.28 | 180.60K |
| 2024-12-17 | 8.39 | 7.90 | ↓$0.49 (-5.84%) | 7.79 | 8.44 | 65.09K |
| 2024-12-16 | 7.94 | 8.03 | ↑$0.09 (1.13%) | 7.71 | 8.45 | 156.65K |
| 2024-12-13 | 8.11 | 7.86 | ↓$0.25 (-3.10%) | 7.86 | 8.27 | 54.82K |
| 2024-12-12 | 8.40 | 8.20 | ↓$0.20 (-2.38%) | 8.20 | 8.40 | 10.15K |
| 2024-12-11 | 8.26 | 8.23 | ↓$0.03 (-0.36%) | 8.03 | 8.39 | 58.75K |
| 2024-12-10 | 8.10 | 8.21 | ↑$0.11 (1.37%) | 8.08 | 8.36 | 12.22K |
| 2024-12-09 | 8.23 | 8.28 | ↑$0.05 (0.61%) | 8.17 | 8.80 | 19.02K |
| 2024-12-06 | 8.29 | 8.18 | ↓$0.11 (-1.33%) | 8.05 | 8.38 | 21.96K |
| 2024-12-05 | 8.51 | 8.19 | ↓$0.32 (-3.76%) | 8.05 | 8.76 | 46.07K |
| 2024-12-04 | 8.59 | 8.46 | ↓$0.13 (-1.51%) | 8.33 | 8.89 | 28.48K |
| 2024-12-03 | 8.81 | 8.68 | ↓$0.13 (-1.48%) | 8.60 | 9.03 | 29.01K |
| 2024-12-02 | 8.52 | 8.72 | ↑$0.20 (2.35%) | 8.40 | 8.80 | 48.65K |
| 2024-11-29 | 8.24 | 8.48 | ↑$0.24 (2.91%) | 8.24 | 8.51 | 18.29K |
| 2024-11-27 | 8.29 | 8.22 | ↓$0.07 (-0.84%) | 8.04 | 8.29 | 29.13K |
| 2024-11-26 | 8.20 | 8.09 | ↓$0.11 (-1.40%) | 7.96 | 8.28 | 48.91K |
| 2024-11-25 | 7.88 | 8.15 | ↑$0.27 (3.43%) | 7.88 | 8.38 | 100.25K |
| 2024-11-22 | 7.81 | 7.77 | ↓$0.04 (-0.51%) | 7.70 | 8.18 | 138.41K |
| 2024-11-21 | 8.21 | 7.76 | ↓$0.45 (-5.48%) | 7.68 | 8.21 | 116.61K |
| 2024-11-20 | 8.21 | 7.96 | ↓$0.25 (-3.05%) | 7.90 | 8.52 | 35.76K |
| 2024-11-19 | 8.58 | 8.21 | ↓$0.37 (-4.31%) | 7.89 | 8.64 | 113.59K |
| 2024-11-18 | 8.28 | 8.68 | ↑$0.40 (4.83%) | 8.28 | 8.83 | 86.62K |
| 2024-11-15 | 8.25 | 8.29 | ↑$0.04 (0.48%) | 7.93 | 8.39 | 74.35K |
| 2024-11-14 | 8.30 | 8.25 | ↓$0.05 (-0.60%) | 8.00 | 8.42 | 147.80K |
| 2024-11-13 | 9.44 | 8.27 | ↓$1.17 (-12.39%) | 7.62 | 9.44 | 376.04K |
| 2024-11-12 | 9.92 | 10.22 | ↑$0.30 (3.02%) | 9.60 | 10.33 | 96.86K |
Create an account or log in to view more rows.
$GENK Tomorrow
$GENK search and destroy bears!!
$GENK almost time for the running
$GENK Reinvest your dividends
$GENK buy the fear
$GENK what happens?
$GENK all in
$GENK Longs will be rewarded handsomely
$GENK see you on the moon
$GENK somebody knows something