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 )

12.69 +0.53 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2024 10.10 10.23 9.850 9.900 41,196 -0.26(-2.56%)
Apr 29, 2024 10.10 10.84 9.860 10.16 58,555 +0.19(+1.91%)
Apr 26, 2024 9.200 9.990 9.150 9.970 37,869 +0.77(+8.37%)
Apr 25, 2024 9.080 9.310 8.965 9.200 11,915 +0.06(+0.66%)
Apr 24, 2024 9.220 9.695 8.880 9.140 49,875 -0.21(-2.25%)
Apr 23, 2024 9.260 9.600 9.260 9.350 31,145 +0.01(+0.11%)
Apr 22, 2024 9.250 9.610 9.040 9.340 48,025 +0.19(+2.08%)
Apr 19, 2024 8.980 9.370 8.510 9.150 65,318 +0.17(+1.89%)
Apr 18, 2024 9.320 9.500 8.900 8.980 50,222 -0.26(-2.81%)
Apr 17, 2024 9.350 9.400 8.790 9.240 42,506 +0.05(+0.54%)
Apr 16, 2024 9.300 9.595 9.060 9.190 49,878 -0.19(-2.03%)
Apr 15, 2024 9.720 10.08 9.200 9.380 44,829 -0.17(-1.78%)
Apr 12, 2024 9.650 10.15 9.500 9.550 46,195 -0.11(-1.14%)
Apr 11, 2024 9.690 9.970 9.450 9.660 48,906 -0.04(-0.41%)
Apr 10, 2024 10.20 10.22 9.580 9.700 74,408 -0.30(-3.00%)
Apr 09, 2024 10.94 11.00 10.00 10.00 200,155 -1.01(-9.17%)
Apr 08, 2024 11.94 11.95 11.01 11.01 102,679 -0.73(-6.22%)
Apr 05, 2024 12.21 12.21 11.34 11.74 88,905 -0.30(-2.49%)
Apr 04, 2024 12.28 12.75 11.70 12.04 143,676 -0.13(-1.07%)
Apr 03, 2024 11.91 12.51 11.71 12.17 94,126 +0.10(+0.83%)
Apr 02, 2024 12.87 12.87 11.25 12.07 142,007 -0.47(-3.75%)
Apr 01, 2024 11.99 14.46 11.99 12.54 280,007 +0.86(+7.36%)
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 -0.17(-2.12%)
Feb 07, 2024 8.060 8.220 7.690 8.020 34,244 +0.02(+0.25%)
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%)
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.