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

1.8200
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 11th, 9:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/24/20262.062.112.052.085,2412.08
6/23/20262.102.152.052.107,8532.10
6/22/20262.122.152.052.0913,7232.09
6/18/20262.302.302.112.1123,2762.11
6/17/20262.192.292.182.2429,6982.24
6/16/20262.162.242.092.1712,8652.17
6/15/20262.152.282.132.1331,7342.13
6/12/20262.302.302.102.1032,8362.10
6/11/20262.172.342.012.3135,5882.31
6/10/20262.082.212.072.1512,6872.15
6/09/20262.012.072.012.0715,0262.07
6/08/20261.922.051.922.048,9652.04
6/05/20262.012.011.911.9226,1651.92
6/04/20261.932.081.892.0870,0722.08
6/03/20262.102.141.771.9334,9921.93
6/02/20262.152.202.002.0952,3412.09
6/01/20262.012.031.831.8620,6611.86
5/29/20260.002.091.962.079,1472.07
5/28/20262.092.102.012.1019,1552.10
5/27/20262.052.122.012.017,6682.01
5/26/20262.262.261.992.0629,6902.06
5/22/20262.372.372.162.2225,0632.22
5/21/20262.332.382.322.387,3952.38
5/20/20262.282.392.242.3920,9332.39
5/19/20262.382.382.192.2933,5212.29
5/18/20262.172.352.042.3015,9922.30
5/15/20262.092.222.092.1823,2932.18
5/14/20262.332.352.142.1435,6922.14
5/13/20262.162.361.972.2677,4352.26
5/12/20262.252.262.052.0914,3982.09
5/11/20262.322.322.132.2836,9972.28