Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.000 8.126 7.900 7.930 173,093 -0.14(-1.80%)
Jan 30, 2024 7.960 8.416 7.960 8.075 6,177 -0.25(-2.94%)
Jan 29, 2024 8.030 8.370 7.910 8.320 12,725 +0.19(+2.34%)
Jan 26, 2024 8.150 8.150 8.000 8.130 3,187 +0.17(+2.14%)
Jan 25, 2024 8.030 8.300 7.770 7.960 19,467 -0.05(-0.62%)
Jan 24, 2024 8.630 8.680 8.010 8.010 15,215 -0.61(-7.08%)
Jan 23, 2024 8.890 8.906 8.534 8.620 7,667 -0.36(-4.01%)
Jan 22, 2024 8.850 9.080 8.850 8.980 29,534 +0.33(+3.82%)
Jan 19, 2024 8.610 8.750 8.555 8.650 20,860 +0.12(+1.41%)
Jan 18, 2024 8.160 8.570 8.160 8.530 44,375 +0.46(+5.70%)
Jan 17, 2024 8.020 8.185 7.800 8.070 140,481 +0.19(+2.39%)
Jan 16, 2024 7.880 8.260 7.880 7.881 13,570 -0.17(-2.09%)
Jan 12, 2024 7.900 8.077 7.750 8.050 11,456 +0.28(+3.60%)
Jan 11, 2024 7.945 7.945 7.750 7.770 2,394 -0.17(-2.14%)
Jan 10, 2024 7.677 7.950 7.677 7.940 86,175 +0.07(+0.89%)
Jan 09, 2024 7.790 8.000 7.720 7.870 43,695 +0.04(+0.51%)
Jan 08, 2024 8.000 8.000 7.760 7.830 52,083 -0.17(-2.12%)
Jan 05, 2024 7.790 8.190 7.740 8.000 29,459 +0.19(+2.43%)
Jan 04, 2024 7.850 7.980 7.750 7.810 10,786 -0.02(-0.26%)
Jan 03, 2024 7.657 7.865 7.615 7.830 16,596 +0.02(+0.26%)
Jan 02, 2024 7.850 8.250 7.561 7.810 19,175 -0.02(-0.26%)
Dec 29, 2023 7.390 7.890 7.300 7.830 59,743 +0.48(+6.53%)
Dec 28, 2023 7.400 7.420 7.140 7.350 15,416 +0.02(+0.27%)
Dec 27, 2023 6.700 7.370 6.695 7.330 92,022 +0.61(+9.08%)
Dec 26, 2023 7.053 7.080 6.610 6.720 140,123 -0.22(-3.17%)
Dec 22, 2023 6.950 6.995 6.720 6.940 31,361 +0.01(+0.14%)
Dec 21, 2023 6.960 7.190 6.870 6.930 13,180 +0.13(+1.91%)
Dec 20, 2023 7.000 7.040 6.720 6.800 57,375 -0.24(-3.41%)
Dec 19, 2023 7.150 7.450 6.940 7.040 58,348 -0.12(-1.68%)
Dec 18, 2023 7.730 7.786 7.095 7.160 37,127 -0.44(-5.79%)
Dec 15, 2023 7.440 7.640 7.290 7.600 29,488 +0.10(+1.33%)
Dec 14, 2023 7.330 7.510 7.320 7.500 70,402 +0.12(+1.63%)
Dec 13, 2023 6.940 7.380 6.850 7.380 13,076 +0.53(+7.74%)
Dec 12, 2023 7.400 7.479 6.640 6.850 86,744 -0.56(-7.56%)
Dec 11, 2023 7.480 7.500 7.300 7.410 27,447 -0.02(-0.27%)
Dec 08, 2023 7.450 7.480 7.110 7.430 21,170 +0.03(+0.41%)
Dec 07, 2023 7.200 7.480 7.155 7.400 290,276 +0.12(+1.65%)
Dec 06, 2023 7.250 7.500 7.090 7.280 11,470 +0.05(+0.69%)
Dec 05, 2023 7.250 7.480 6.830 7.230 103,606 +0.03(+0.42%)
Dec 04, 2023 7.300 7.380 7.095 7.200 32,549 -0.22(-2.96%)
Dec 01, 2023 7.250 7.580 7.115 7.420 86,041 +0.17(+2.34%)
Nov 30, 2023 7.490 7.500 7.180 7.250 22,800 -0.20(-2.68%)
Nov 29, 2023 7.390 7.500 7.149 7.450 9,445 +0.20(+2.76%)
Nov 28, 2023 7.360 7.360 6.990 7.250 9,151 +0.08(+1.12%)
Nov 27, 2023 7.180 7.290 6.604 7.170 27,740 +0.02(+0.28%)
Nov 24, 2023 7.000 7.180 6.650 7.150 65,090 +0.01(+0.14%)
Nov 22, 2023 7.590 7.590 7.130 7.140 22,630 -0.36(-4.80%)
Nov 21, 2023 7.190 7.500 7.040 7.500 16,779 +0.25(+3.45%)
Nov 20, 2023 8.010 8.250 7.090 7.250 88,432 -0.68(-8.58%)
Nov 17, 2023 7.350 7.930 7.225 7.930 63,130 +0.66(+9.08%)
Nov 16, 2023 7.420 7.500 7.030 7.270 43,470 -0.14(-1.89%)
Nov 15, 2023 9.140 9.140 7.250 7.410 82,527 -1.34(-15.31%)
Nov 14, 2023 9.050 9.140 8.530 8.750 37,918 +0.05(+0.57%)
Nov 13, 2023 8.930 9.000 8.700 8.700 24,066 -0.10(-1.14%)
Nov 10, 2023 8.980 8.980 8.680 8.800 16,858 +0.19(+2.21%)
Nov 09, 2023 9.310 9.310 8.249 8.610 16,731 -0.41(-4.55%)
Nov 08, 2023 8.750 9.170 8.663 9.020 14,698 -0.06(-0.66%)
Nov 07, 2023 8.490 9.120 8.490 9.080 14,973 +0.42(+4.85%)
Nov 06, 2023 8.780 8.800 8.370 8.660 60,410 +0.06(+0.70%)
Nov 03, 2023 9.400 9.840 7.580 8.600 74,789 -0.54(-5.91%)
Nov 02, 2023 8.640 9.220 8.320 9.140 57,035 +0.57(+6.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.