NasdaqGM - Delayed Quote USD

GEN Restaurant Group, Inc. (GENK)

Compare
6.40
+0.05
+(0.79%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20256.356.586.346.406.4037,500
Jan 30, 20256.496.606.326.356.3543,100
Jan 29, 20256.506.686.436.506.5022,800
Jan 28, 20256.586.856.406.506.5047,500
Jan 27, 20256.726.726.396.546.5462,300
Jan 24, 20256.726.906.606.726.7274,800
Jan 23, 20256.836.936.636.806.8038,900
Jan 22, 20257.137.136.826.836.83107,200
Jan 21, 20257.127.217.027.137.1321,100
Jan 17, 20257.187.257.067.117.1127,400
Jan 16, 20257.327.497.127.147.1416,800
Jan 15, 20257.337.547.287.407.4027,900
Jan 14, 20257.307.457.157.277.2720,100
Jan 13, 20257.367.507.137.317.3194,600
Jan 10, 20257.617.617.117.447.4418,500
Jan 8, 20257.377.607.157.577.5756,300
Jan 7, 20257.657.657.357.467.4632,800
Jan 6, 20257.757.877.527.577.5744,000
Jan 3, 20257.747.757.577.707.7027,900
Jan 2, 20257.457.707.307.707.7026,800
Dec 31, 20247.427.767.217.487.4894,700
Dec 30, 20247.407.556.597.427.42127,300
Dec 27, 20247.447.487.037.407.4050,100
Dec 26, 20247.427.607.287.357.3566,900
Dec 24, 20247.507.567.347.477.4723,900
Dec 23, 20247.507.597.267.597.5918,200
Dec 20, 20247.517.607.327.537.5335,200
Dec 19, 20247.417.647.317.387.3898,600
Dec 18, 20247.998.287.107.217.21180,600
Dec 17, 20248.398.447.797.907.9065,000
Dec 16, 20247.948.457.718.038.03156,600
Dec 13, 20248.118.277.867.867.8654,800
Dec 12, 20248.408.408.208.208.2010,100
Dec 11, 20248.268.398.038.238.2358,800
Dec 10, 20248.108.368.088.218.2112,200
Dec 9, 20248.238.808.168.288.2819,000
Dec 6, 20248.298.388.058.188.1822,000
Dec 5, 20248.518.768.058.198.1946,100
Dec 4, 20248.598.898.338.468.4628,500
Dec 3, 20248.819.038.608.688.6829,000
Dec 2, 20248.528.808.408.728.7248,700
Nov 29, 20248.248.518.248.488.4818,300
Nov 27, 20248.298.298.048.228.2229,100
Nov 26, 20248.208.287.968.098.0948,900
Nov 25, 20247.888.387.888.158.15100,300
Nov 22, 20247.818.187.707.777.77138,400
Nov 21, 20248.218.217.687.767.76116,600
Nov 20, 20248.218.527.907.967.9635,800
Nov 19, 20248.588.647.898.218.21113,600
Nov 18, 20248.288.838.288.688.6886,600
Nov 15, 20248.258.397.938.298.2974,300
Nov 14, 20248.308.428.008.258.25147,800
Nov 13, 20249.449.447.628.278.27376,000
Nov 12, 20249.9210.339.6010.2210.22101,600
Nov 11, 20249.8610.109.309.759.7539,600
Nov 8, 20249.449.899.259.829.8243,500
Nov 7, 20248.999.488.999.339.3324,300
Nov 6, 20249.139.138.769.009.0031,600
Nov 5, 20248.868.998.838.918.9111,600
Nov 4, 20248.949.138.708.868.8618,700
Nov 1, 20248.969.378.809.039.0318,300
Oct 31, 20249.169.218.748.868.8616,200
Oct 30, 20249.059.468.989.259.2536,100
Oct 29, 20249.139.138.918.928.9222,600
Oct 28, 20248.809.198.719.069.0641,500
Oct 25, 20248.578.778.388.698.6917,600
Oct 24, 20248.568.778.288.468.4617,500
Oct 23, 20248.648.708.258.588.5818,600
Oct 22, 20249.089.088.428.498.4922,000
Oct 21, 20248.769.258.769.009.0089,600
Oct 18, 20248.128.858.128.658.6546,800
Oct 17, 20248.068.527.928.108.1038,700
Oct 16, 20248.148.248.108.118.115,000
Oct 15, 20248.228.328.078.108.1011,000
Oct 14, 20248.218.288.008.158.1518,700
Oct 11, 20248.178.298.018.098.0923,500
Oct 10, 20248.058.137.908.108.1023,300
Oct 9, 20248.088.278.008.018.0116,000
Oct 8, 20248.508.538.048.158.1516,700
Oct 7, 20248.368.598.268.458.4518,000
Oct 4, 20248.238.358.138.358.357,500
Oct 3, 20248.148.327.918.118.1118,900
Oct 2, 20248.178.287.998.078.0726,800
Oct 1, 20248.408.578.108.278.2737,100
Sep 30, 20248.398.838.028.448.4430,700
Sep 27, 20248.348.808.338.578.5739,100
Sep 26, 20248.318.578.108.238.2338,800
Sep 25, 20248.078.457.988.458.4515,800
Sep 24, 20248.108.307.918.108.1025,300
Sep 23, 20248.438.507.817.927.9237,700
Sep 20, 20248.428.508.308.468.4616,500
Sep 19, 20248.458.568.368.368.3611,200
Sep 18, 20248.238.618.238.338.3310,100
Sep 17, 20248.358.658.058.388.3837,800
Sep 16, 20248.568.568.298.398.398,400
Sep 13, 20248.278.478.078.358.3518,500
Sep 12, 20248.318.617.978.228.2227,900
Sep 11, 20247.928.307.728.308.3019,700
Sep 10, 20247.848.077.677.817.8125,800
Sep 9, 20248.018.247.617.797.7944,000
Sep 6, 20248.118.357.698.018.01110,300
Sep 5, 20248.998.998.178.178.1727,300
Sep 4, 20248.749.018.528.598.5939,700
Sep 3, 20249.129.138.478.818.8157,900
Aug 30, 20249.439.738.419.129.1237,900
Aug 29, 20249.7310.099.199.319.3135,000
Aug 28, 20249.499.999.429.759.7542,600
Aug 27, 20249.339.989.009.659.6550,900
Aug 26, 20249.3510.009.199.489.4882,100
Aug 23, 20248.669.438.379.239.2361,100
Aug 22, 20248.528.748.528.738.7334,400
Aug 21, 20248.738.858.638.748.7417,400
Aug 20, 20248.428.738.318.738.7322,800
Aug 19, 20248.798.798.538.738.7319,400
Aug 16, 20248.668.858.568.638.6327,700
Aug 15, 20248.008.868.008.758.7555,100
Aug 14, 20247.768.087.767.957.9513,300
Aug 13, 20247.758.097.688.068.0622,500
Aug 12, 20248.098.297.647.757.7531,700
Aug 9, 20248.238.487.928.128.1219,100
Aug 8, 20248.058.177.698.178.1760,600
Aug 7, 20248.458.458.008.138.1327,800
Aug 6, 20248.508.598.148.298.2933,700
Aug 5, 20248.889.018.358.398.3936,700
Aug 2, 20249.119.358.639.059.0571,700
Aug 1, 20248.779.588.559.559.55379,400
Jul 31, 20248.548.868.458.658.6591,900
Jul 30, 20247.998.527.998.358.35106,500
Jul 29, 20247.978.437.758.268.2626,100
Jul 26, 20247.928.147.637.987.9853,700
Jul 25, 20247.808.227.517.857.8567,700
Jul 24, 20248.028.167.687.907.90124,800
Jul 23, 20248.328.538.008.168.16125,300
Jul 22, 20248.348.488.158.408.4021,500
Jul 19, 20248.668.688.248.348.3423,900
Jul 18, 20248.768.898.338.668.6643,200
Jul 17, 20249.009.008.618.788.7879,400
Jul 16, 20248.959.198.648.938.93152,100
Jul 15, 20248.629.458.628.878.87242,800
Jul 12, 20248.398.758.298.598.5968,000
Jul 11, 20248.778.778.268.338.3329,000
Jul 10, 20248.848.848.228.368.3635,200
Jul 9, 20248.428.598.308.438.4342,500
Jul 8, 20248.508.618.258.608.6045,200
Jul 5, 20248.608.938.388.498.4926,600
Jul 3, 20248.448.648.288.478.4726,500
Jul 2, 20248.788.858.288.358.3558,900
Jul 1, 20249.159.188.628.678.6787,200
Jun 28, 20249.259.398.909.069.0637,100
Jun 27, 20249.489.499.259.399.3923,500
Jun 26, 20249.489.489.099.379.3729,200
Jun 25, 20249.609.609.079.199.1952,400
Jun 24, 20249.8910.099.449.659.6537,300
Jun 21, 20249.989.989.629.639.6314,200
Jun 20, 20249.8610.059.609.909.9031,400
Jun 18, 202410.1010.189.859.929.9216,500
Jun 17, 20249.9410.199.7510.1110.1125,100
Jun 14, 202410.3410.399.859.999.9951,400
Jun 13, 202410.8410.8410.2610.4310.4326,300
Jun 12, 202410.4011.1610.4010.6810.6841,700
Jun 11, 202410.6110.7710.0410.4010.4027,800
Jun 10, 20249.5510.709.5510.6110.6141,500
Jun 7, 202410.6110.939.609.699.69116,300
Jun 6, 202411.0511.0510.5910.6010.6057,400
Jun 5, 202410.8611.5010.8611.0611.0644,400
Jun 4, 202410.9111.1510.8410.8510.8546,800
Jun 3, 202411.3711.5310.9010.9010.9032,300
May 31, 202411.4011.6411.0111.1311.1327,700
May 30, 202411.3811.5711.0411.2811.2827,800
May 29, 202411.5411.5911.1011.1611.1614,300
May 28, 202411.5711.9711.1011.4611.4634,300
May 24, 202412.1412.1411.3511.5811.5826,100
May 23, 202412.7712.9911.7111.8711.8732,500
May 22, 202412.6512.9812.0112.6912.6958,000
May 21, 202412.8613.1212.1012.1612.16128,700
May 20, 202411.8013.0211.6312.9712.9793,900
May 17, 202412.2312.8711.6611.8511.8566,500
May 16, 202412.0113.1011.9412.4112.4196,600
May 15, 202412.4712.4710.7912.0212.02176,300
May 14, 202411.2811.6410.3011.0911.0967,000
May 13, 202411.1711.5210.9511.1611.1685,100
May 10, 202410.0611.2010.0611.1611.1667,200
May 9, 20249.5110.239.5110.1010.1035,600
May 8, 20249.7810.269.539.709.7030,300
May 7, 202410.5710.579.7810.0310.0334,900
May 6, 202410.2310.6610.0310.4310.4337,800
May 3, 202410.0010.179.8510.1710.1716,700
May 2, 20249.9710.179.7410.0110.0121,700
May 1, 20249.7710.029.759.809.8028,900
Apr 30, 202410.1010.239.859.909.9041,200
Apr 29, 202410.1010.849.8610.1610.1658,600
Apr 26, 20249.209.999.159.979.9737,900
Apr 25, 20249.089.318.979.209.2011,900
Apr 24, 20249.229.698.889.149.1449,900
Apr 23, 20249.269.609.269.359.3531,100
Apr 22, 20249.259.619.049.349.3448,000
Apr 19, 20248.989.378.519.159.1565,300
Apr 18, 20249.329.508.908.988.9850,200
Apr 17, 20249.359.408.799.249.2442,500
Apr 16, 20249.309.609.069.199.1949,900
Apr 15, 20249.7210.089.209.389.3844,800
Apr 12, 20249.6510.159.509.559.5545,900
Apr 11, 20249.699.979.459.669.6648,900
Apr 10, 202410.2010.229.589.709.7074,400
Apr 9, 202410.9411.0010.0010.0010.00200,000
Apr 8, 202411.9411.9511.0111.0111.01102,700
Apr 5, 202412.2112.2111.3411.7411.7488,900
Apr 4, 202412.2812.7511.7012.0412.04143,700
Apr 3, 202411.9112.5111.7112.1712.1794,100
Apr 2, 202412.8712.8711.2512.0712.07142,000
Apr 1, 202411.9914.4611.9912.5412.54280,000
Mar 28, 202410.0012.0010.0011.6811.68159,000
Mar 27, 202410.3510.359.929.959.9528,700
Mar 26, 20249.9510.649.6510.0910.0994,800
Mar 25, 202410.6611.8010.0510.2310.23378,200
Mar 22, 202410.7311.0510.0810.8610.86118,800
Mar 21, 20249.8511.109.7910.7710.77238,300
Mar 20, 20249.389.889.109.709.70118,500
Mar 19, 20248.979.508.399.259.25166,700
Mar 18, 20248.379.208.079.049.04147,400
Mar 15, 20247.608.127.308.128.1296,400
Mar 14, 20247.107.967.107.507.50246,100
Mar 13, 20246.196.756.196.696.6952,700
Mar 12, 20246.136.356.106.286.28120,700
Mar 11, 20246.066.125.966.056.05182,600
Mar 8, 20245.996.345.776.076.07176,400
Mar 7, 20246.986.985.615.915.91461,100
Mar 6, 20247.257.496.766.766.76117,700
Mar 5, 20247.517.827.017.287.28106,800
Mar 4, 20247.768.007.477.547.54189,400
Mar 1, 20247.898.047.597.637.6367,800
Feb 29, 20248.568.567.827.887.88103,500
Feb 28, 20248.508.508.318.458.4513,300
Feb 27, 20248.418.628.418.518.5110,300
Feb 26, 20248.328.568.328.468.4612,300
Feb 23, 20248.758.758.378.578.5717,000
Feb 22, 20248.408.758.408.758.7520,800
Feb 21, 20248.438.608.258.408.4057,100
Feb 20, 20248.998.998.418.428.4230,200
Feb 16, 20248.749.408.748.908.9068,800
Feb 15, 20248.958.958.738.888.8858,000
Feb 14, 20248.069.038.018.668.66110,400
Feb 13, 20248.008.237.848.098.097,900
Feb 12, 20248.458.458.098.228.224,700
Feb 9, 20247.918.677.777.867.8627,800
Feb 8, 20247.908.067.707.857.859,800
Feb 7, 20248.068.227.698.028.0234,200
Feb 6, 20247.908.307.908.008.0028,500
Feb 5, 20247.878.197.877.997.9939,600
Feb 2, 20248.038.197.998.198.193,100
Feb 1, 20247.978.187.877.897.8934,800

Related Tickers

KRUS Kura Sushi USA, Inc.
80.00
-1.49%
 
YOSH Yoshiharu Global Co.
3.5624
+3.86%
 
FWRG First Watch Restaurant Group, Inc.
20.98
-1.08%
 
STKS The ONE Group Hospitality, Inc.
3.7500
-3.60%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
NDLS Noodles & Company
1.4900
+2.05%
 
FATBP FAT Brands Inc.
9.93
+0.30%
 
PRMO Prom Resources, Inc.
0.0400
0.00%
 
NATH Nathan's Famous, Inc.
80.91
-0.71%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%