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 (%)
Mar 28, 2024 10.00 12.00 10.00 11.68 159,231 +1.73(+17.39%)
Mar 27, 2024 10.35 10.35 9.920 9.950 28,722 -0.14(-1.39%)
Mar 26, 2024 9.950 10.64 9.650 10.09 94,822 -0.14(-1.37%)
Mar 25, 2024 10.66 11.80 10.05 10.23 376,987 -0.63(-5.80%)
Mar 22, 2024 10.73 11.05 10.08 10.86 118,777 +0.09(+0.84%)
Mar 21, 2024 9.850 11.10 9.789 10.77 238,455 +1.07(+11.03%)
Mar 20, 2024 9.380 9.875 9.100 9.700 118,476 +0.45(+4.86%)
Mar 19, 2024 8.970 9.500 8.390 9.250 166,253 +0.21(+2.32%)
Mar 18, 2024 8.370 9.200 8.070 9.040 147,543 +0.92(+11.33%)
Mar 15, 2024 7.600 8.120 7.300 8.120 96,938 +0.62(+8.27%)
Mar 14, 2024 7.100 7.960 7.100 7.500 246,117 +0.81(+12.11%)
Mar 13, 2024 6.190 6.750 6.190 6.690 50,584 +0.41(+6.53%)
Mar 12, 2024 6.130 6.350 6.100 6.280 120,675 +0.23(+3.80%)
Mar 11, 2024 6.060 6.120 5.960 6.050 182,609 -0.02(-0.33%)
Mar 08, 2024 5.990 6.340 5.770 6.070 176,423 +0.16(+2.71%)
Mar 07, 2024 6.980 6.980 5.610 5.910 461,102 -0.85(-12.57%)
Mar 06, 2024 7.250 7.485 6.760 6.760 117,696 -0.52(-7.14%)
Mar 05, 2024 7.510 7.825 7.010 7.280 106,803 -0.26(-3.45%)
Mar 04, 2024 7.760 8.000 7.470 7.540 189,442 -0.09(-1.18%)
Mar 01, 2024 7.890 8.043 7.590 7.630 67,790 -0.25(-3.17%)
Feb 29, 2024 8.560 8.560 7.815 7.880 103,502 -0.57(-6.75%)
Feb 28, 2024 8.500 8.500 8.310 8.450 13,338 -0.06(-0.71%)
Feb 27, 2024 8.410 8.620 8.410 8.510 10,293 +0.05(+0.59%)
Feb 26, 2024 8.325 8.564 8.325 8.460 12,294 -0.11(-1.28%)
Feb 23, 2024 8.750 8.750 8.370 8.570 17,038 -0.18(-2.06%)
Feb 22, 2024 8.400 8.750 8.400 8.750 20,821 +0.35(+4.17%)
Feb 21, 2024 8.430 8.600 8.250 8.400 57,142 -0.02(-0.24%)
Feb 20, 2024 8.990 8.990 8.415 8.420 30,200 -0.48(-5.39%)
Feb 16, 2024 8.740 9.400 8.740 8.900 68,760 +0.02(+0.23%)
Feb 15, 2024 8.950 8.950 8.725 8.880 58,044 +0.22(+2.54%)
Feb 14, 2024 8.060 9.030 8.010 8.660 109,893 +0.57(+7.05%)
Feb 13, 2024 8.000 8.225 7.840 8.090 7,854 -0.12(-1.52%)
Feb 12, 2024 8.453 8.453 8.090 8.215 4,670 +0.35(+4.52%)
Feb 09, 2024 7.910 8.670 7.770 7.860 27,832 +0.01(+0.13%)
Feb 08, 2024 7.900 8.059 7.700 7.850 9,804 -0.20(-2.48%)
Feb 07, 2024 8.060 8.220 7.690 8.050 34,244 +0.05(+0.63%)
Feb 06, 2024 7.900 8.300 7.900 8.000 28,465 +0.01(+0.19%)
Feb 05, 2024 7.870 8.187 7.870 7.985 39,637 -0.20(-2.50%)
Feb 02, 2024 8.031 8.190 7.995 8.190 3,076 +0.30(+3.80%)
Feb 01, 2024 7.970 8.180 7.870 7.890 34,792 -0.04(-0.50%)
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%)
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.