GEN Restaurant Group Inc. (GENK)
7.33
0.06 (0.83%)
At close: Jan 15, 2025, 11:47 AM
GENK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.30 | 7.45 | 7.15 | 7.27 | -0.04 | -0.55% | 20,118 |
| Jan 13, 2025 | 7.36 | 7.50 | 7.13 | 7.31 | -0.13 | -1.75% | 94,600 |
| Jan 10, 2025 | 7.61 | 7.61 | 7.11 | 7.44 | -0.13 | -1.72% | 18,500 |
| Jan 8, 2025 | 7.37 | 7.60 | 7.15 | 7.57 | 0.11 | 1.47% | 56,300 |
| Jan 7, 2025 | 7.65 | 7.65 | 7.35 | 7.46 | -0.11 | -1.45% | 32,800 |
| Jan 6, 2025 | 7.75 | 7.87 | 7.52 | 7.57 | -0.13 | -1.69% | 44,092 |
| Jan 3, 2025 | 7.74 | 7.75 | 7.57 | 7.70 | 0.00 | 0.00% | 27,907 |
| Jan 2, 2025 | 7.45 | 7.70 | 7.30 | 7.70 | 0.22 | 2.94% | 27,312 |
| Dec 31, 2024 | 7.42 | 7.76 | 7.21 | 7.48 | 0.06 | 0.81% | 94,700 |
| Dec 30, 2024 | 7.40 | 7.56 | 6.59 | 7.42 | 0.02 | 0.27% | 127,333 |
| Dec 27, 2024 | 7.44 | 7.48 | 7.03 | 7.40 | 0.05 | 0.68% | 50,148 |
| Dec 26, 2024 | 7.42 | 7.60 | 7.28 | 7.35 | -0.12 | -1.61% | 66,900 |
| Dec 24, 2024 | 7.50 | 7.56 | 7.34 | 7.47 | -0.12 | -1.58% | 23,900 |
| Dec 23, 2024 | 7.50 | 7.59 | 7.26 | 7.59 | 0.06 | 0.80% | 18,200 |
| Dec 20, 2024 | 7.51 | 7.60 | 7.32 | 7.53 | 0.15 | 2.03% | 35,233 |
| Dec 19, 2024 | 7.41 | 7.63 | 7.31 | 7.38 | 0.17 | 2.36% | 98,611 |
| Dec 18, 2024 | 7.99 | 8.28 | 7.10 | 7.21 | -0.69 | -8.73% | 180,600 |
| Dec 17, 2024 | 8.39 | 8.44 | 7.79 | 7.90 | -0.13 | -1.62% | 65,293 |
| Dec 16, 2024 | 7.94 | 8.45 | 7.71 | 8.03 | 0.17 | 2.16% | 156,646 |
| Dec 13, 2024 | 8.11 | 8.27 | 7.86 | 7.86 | -0.34 | -4.15% | 54,821 |
| Dec 12, 2024 | 8.40 | 8.40 | 8.20 | 8.20 | -0.03 | -0.36% | 10,153 |
| Dec 11, 2024 | 8.26 | 8.39 | 8.03 | 8.23 | 0.02 | 0.24% | 58,800 |
| Dec 10, 2024 | 8.10 | 8.36 | 8.08 | 8.21 | -0.07 | -0.85% | 12,220 |
| Dec 9, 2024 | 8.23 | 8.80 | 8.16 | 8.28 | 0.10 | 1.22% | 19,027 |
| Dec 6, 2024 | 8.29 | 8.38 | 8.05 | 8.18 | -0.01 | -0.12% | 22,000 |
| Dec 5, 2024 | 8.51 | 8.76 | 8.05 | 8.19 | -0.27 | -3.19% | 46,100 |
| Dec 4, 2024 | 8.59 | 8.89 | 8.33 | 8.46 | -0.22 | -2.53% | 28,500 |
| Dec 3, 2024 | 8.81 | 9.03 | 8.60 | 8.68 | -0.04 | -0.46% | 29,312 |
| Dec 2, 2024 | 8.52 | 8.80 | 8.40 | 8.72 | 0.24 | 2.83% | 48,700 |
| Nov 29, 2024 | 8.24 | 8.51 | 8.24 | 8.48 | 0.26 | 3.16% | 18,300 |
| Nov 27, 2024 | 8.29 | 8.29 | 8.04 | 8.22 | 0.13 | 1.61% | 29,131 |
| Nov 26, 2024 | 8.20 | 8.28 | 7.96 | 8.09 | -0.06 | -0.74% | 48,913 |
| Nov 25, 2024 | 7.88 | 8.38 | 7.88 | 8.15 | 0.38 | 4.89% | 100,300 |
| Nov 22, 2024 | 7.81 | 8.18 | 7.70 | 7.77 | 0.01 | 0.13% | 138,413 |
| Nov 21, 2024 | 8.21 | 8.21 | 7.68 | 7.76 | -0.20 | -2.51% | 116,757 |
| Nov 20, 2024 | 8.21 | 8.52 | 7.90 | 7.96 | -0.25 | -3.05% | 35,800 |
| Nov 19, 2024 | 8.58 | 8.64 | 7.89 | 8.21 | -0.47 | -5.41% | 113,600 |
| Nov 18, 2024 | 8.28 | 8.83 | 8.28 | 8.68 | 0.39 | 4.70% | 86,617 |
| Nov 15, 2024 | 8.25 | 8.39 | 7.93 | 8.29 | 0.04 | 0.48% | 74,346 |
| Nov 14, 2024 | 8.30 | 8.42 | 8.00 | 8.25 | -0.02 | -0.24% | 147,803 |
| Nov 13, 2024 | 9.44 | 9.44 | 7.62 | 8.27 | -1.95 | -19.08% | 376,065 |
| Nov 12, 2024 | 9.92 | 10.33 | 9.60 | 10.22 | 0.47 | 4.82% | 101,603 |
| Nov 11, 2024 | 9.86 | 10.10 | 9.30 | 9.75 | -0.07 | -0.71% | 39,646 |
| Nov 8, 2024 | 9.44 | 9.89 | 9.25 | 9.82 | 0.49 | 5.25% | 43,500 |
| Nov 7, 2024 | 8.99 | 9.48 | 8.99 | 9.33 | 0.33 | 3.67% | 24,307 |
| Nov 6, 2024 | 9.13 | 9.13 | 8.76 | 9.00 | 0.09 | 1.01% | 31,666 |
| Nov 5, 2024 | 8.86 | 8.99 | 8.83 | 8.91 | 0.05 | 0.56% | 11,662 |
| Nov 4, 2024 | 8.94 | 9.13 | 8.70 | 8.86 | -0.17 | -1.88% | 18,729 |
| Nov 1, 2024 | 8.96 | 9.37 | 8.80 | 9.03 | 0.17 | 1.92% | 18,300 |
| Oct 31, 2024 | 9.16 | 9.21 | 8.74 | 8.86 | -0.39 | -4.22% | 16,245 |