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 (%)
May 23, 2024 12.77 12.99 11.71 11.87 32,515 -0.82(-6.46%)
May 22, 2024 12.65 12.98 12.01 12.69 57,995 +0.53(+4.36%)
May 21, 2024 12.86 13.12 12.10 12.16 128,743 -0.81(-6.25%)
May 20, 2024 11.80 13.02 11.63 12.97 93,929 +1.12(+9.45%)
May 17, 2024 12.23 12.87 11.66 11.85 66,502 -0.56(-4.51%)
May 16, 2024 12.01 13.10 11.93 12.41 96,612 +0.39(+3.24%)
May 15, 2024 12.47 12.47 10.79 12.02 176,308 +0.93(+8.39%)
May 14, 2024 11.28 11.64 10.29 11.09 66,854 -0.07(-0.63%)
May 13, 2024 11.17 11.52 10.95 11.16 85,055 +0.00(+0.00%)
May 10, 2024 10.06 11.20 10.06 11.16 67,211 +1.06(+10.50%)
May 09, 2024 9.510 10.23 9.510 10.10 35,578 +0.40(+4.12%)
May 08, 2024 9.780 10.26 9.530 9.700 30,255 -0.33(-3.29%)
May 07, 2024 10.57 10.57 9.780 10.03 34,888 -0.40(-3.84%)
May 06, 2024 10.23 10.66 10.03 10.43 37,844 +0.26(+2.56%)
May 03, 2024 10.00 10.17 9.850 10.17 16,725 +0.16(+1.60%)
May 02, 2024 9.969 10.17 9.744 10.01 21,706 +0.21(+2.14%)
May 01, 2024 9.780 10.02 9.750 9.800 28,888 -0.10(-1.01%)
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%)
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%)
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%)
Nov 01, 2023 8.760 8.800 8.565 8.570 7,826 -0.05(-0.58%)
Oct 31, 2023 8.370 8.920 8.370 8.620 5,141 +0.15(+1.77%)
Oct 30, 2023 8.740 8.750 8.129 8.470 22,752 -0.02(-0.24%)
Oct 27, 2023 9.000 9.210 8.280 8.490 71,009 -0.29(-3.30%)
Oct 26, 2023 9.300 9.340 8.615 8.780 50,267 -0.49(-5.29%)
Oct 25, 2023 9.920 9.920 9.101 9.270 39,180 -0.74(-7.39%)
Oct 24, 2023 9.900 10.15 9.700 10.01 19,130 +0.21(+2.14%)
Oct 23, 2023 10.43 11.12 9.690 9.800 36,271 -0.44(-4.30%)
Oct 20, 2023 10.37 10.55 9.900 10.24 54,580 -0.03(-0.29%)
Oct 19, 2023 10.68 11.20 10.05 10.27 66,796 -0.78(-7.06%)
Oct 18, 2023 10.88 11.27 10.60 11.05 43,410 +0.30(+2.79%)
Oct 17, 2023 10.22 11.01 9.775 10.75 70,926 +0.79(+7.93%)
Oct 16, 2023 9.830 10.49 9.940 9.960 20,104 +0.10(+1.01%)
Oct 13, 2023 10.20 10.30 9.705 9.860 11,854 +0.08(+0.82%)
Oct 12, 2023 10.43 10.53 9.540 9.780 55,805 -0.72(-6.86%)
Oct 11, 2023 9.760 10.66 9.550 10.50 95,081 +0.90(+9.38%)
Oct 10, 2023 9.500 10.13 9.500 9.600 88,143 +0.09(+0.95%)
Oct 09, 2023 11.12 11.12 9.440 9.510 170,480 -1.87(-16.43%)
Oct 06, 2023 11.60 11.81 11.33 11.38 12,862 -0.29(-2.49%)
Oct 05, 2023 11.23 11.79 10.85 11.67 21,419 +0.58(+5.23%)
Oct 04, 2023 11.03 11.19 10.70 11.09 20,424 +0.09(+0.82%)
Oct 03, 2023 11.32 11.71 10.81 11.00 39,111 -0.40(-3.51%)
Oct 02, 2023 11.52 12.05 11.31 11.40 20,573 -0.24(-2.06%)
Sep 29, 2023 11.55 11.80 11.55 11.64 12,064 +0.04(+0.34%)
Sep 28, 2023 11.61 11.61 11.00 11.60 63,456 +0.20(+1.75%)
Sep 27, 2023 12.05 12.05 11.30 11.40 26,516 -0.28(-2.40%)
Sep 26, 2023 12.01 12.11 11.59 11.68 27,111 -0.17(-1.43%)
Sep 25, 2023 11.61 11.95 11.76 11.85 32,727 +0.21(+1.80%)
Sep 22, 2023 12.20 12.31 11.50 11.64 99,223 -0.60(-4.90%)
Sep 21, 2023 12.45 13.53 12.06 12.24 71,694 -0.46(-3.62%)
Sep 20, 2023 12.94 13.21 12.70 12.70 57,712 +0.05(+0.40%)
Sep 19, 2023 12.60 12.94 12.60 12.65 42,501 +0.02(+0.16%)
Sep 18, 2023 12.65 12.99 12.60 12.63 79,105 +0.18(+1.45%)
Sep 15, 2023 13.18 13.21 12.35 12.45 281,509 -0.79(-5.97%)
Sep 14, 2023 13.79 13.90 13.14 13.24 76,013 -0.28(-2.07%)
Sep 13, 2023 15.33 15.33 13.46 13.52 91,852 -1.01(-6.95%)
Sep 12, 2023 15.04 15.04 14.45 14.53 23,756 -0.21(-1.42%)
Sep 11, 2023 14.21 14.74 57,983 -1.06(-6.71%)
Sep 06, 2023 15.80 0 +0.21(+1.35%)
Sep 05, 2023 16.68 16.71 15.22 15.59 212,097 -1.30(-7.70%)
Sep 01, 2023 16.06 16.91 16.06 16.89 65,829 +0.42(+2.55%)
Aug 31, 2023 16.61 16.75 16.26 16.47 108,000 -0.22(-1.32%)
Aug 30, 2023 17.06 17.11 16.50 16.69 66,835 -0.20(-1.18%)
Aug 29, 2023 16.80 16.89 16.20 16.89 160,370 +0.28(+1.69%)
Aug 28, 2023 14.55 16.69 14.45 16.61 174,372 +2.21(+15.35%)
Aug 25, 2023 14.98 14.98 14.30 14.40 103,624 -0.40(-2.70%)
Aug 24, 2023 14.98 15.06 14.74 14.80 59,743 -0.15(-1.00%)
Aug 23, 2023 15.17 15.17 14.79 14.95 66,712 -0.05(-0.33%)
Aug 22, 2023 15.60 15.60 14.85 15.00 130,076 -0.50(-3.23%)
Aug 21, 2023 16.33 16.45 15.25 15.50 111,088 -0.67(-4.14%)
Aug 18, 2023 16.00 16.80 16.00 16.17 62,808 +0.13(+0.81%)
Aug 17, 2023 16.20 16.50 16.04 16.04 81,508 -0.06(-0.37%)
Aug 16, 2023 16.10 17.16 15.77 16.10 114,313 +0.09(+0.56%)
Aug 15, 2023 16.52 17.08 15.59 16.01 167,950 -0.68(-4.07%)
Aug 14, 2023 18.28 18.39 16.55 16.69 182,273 -1.81(-9.78%)
Aug 11, 2023 18.58 18.58 17.81 18.50 64,338 -0.12(-0.64%)
Aug 10, 2023 19.54 19.75 17.71 18.62 134,388 -0.68(-3.52%)
Aug 09, 2023 20.19 20.50 19.06 19.30 156,912 -0.92(-4.55%)
Aug 08, 2023 19.48 20.22 18.70 20.22 129,071 +0.89(+4.60%)
Aug 07, 2023 19.02 19.72 18.58 19.33 165,647 +0.39(+2.06%)
Aug 04, 2023 19.01 19.50 18.90 18.94 90,796 -0.06(-0.32%)
Aug 03, 2023 19.23 19.79 18.80 19.00 98,628 -0.22(-1.14%)
Aug 02, 2023 19.54 19.75 19.00 19.22 36,557 -0.58(-2.93%)
Aug 01, 2023 19.97 19.97 19.06 19.80 116,527 -0.13(-0.65%)
Jul 31, 2023 19.50 20.44 19.00 19.93 277,226 +0.72(+3.75%)
Jul 28, 2023 18.19 19.39 18.00 19.21 149,076 +1.22(+6.78%)
Jul 27, 2023 19.43 19.55 17.55 17.99 101,604 -1.18(-6.16%)
Jul 26, 2023 18.65 19.45 18.31 19.17 187,243 +0.76(+4.13%)
Jul 25, 2023 18.99 18.99 17.95 18.41 104,075 -0.18(-0.97%)
Jul 24, 2023 17.76 18.74 17.53 18.59 111,973 +1.42(+8.27%)
Jul 21, 2023 19.39 19.39 16.50 17.17 178,361 -1.71(-9.06%)
Jul 20, 2023 18.91 19.70 18.27 18.88 303,403 -0.04(-0.21%)
Jul 19, 2023 17.35 19.00 16.93 18.92 849,080 +1.63(+9.43%)
Jul 18, 2023 16.27 18.28 16.27 17.29 699,870 +1.04(+6.40%)
Jul 17, 2023 16.34 16.48 16.02 16.25 47,123 +0.05(+0.31%)
Jul 14, 2023 15.94 16.40 15.71 16.20 79,796 +0.35(+2.21%)
Jul 13, 2023 16.49 16.60 15.67 15.85 94,262 -0.64(-3.88%)
Jul 12, 2023 16.56 16.75 15.91 16.49 203,554 +0.32(+1.98%)
Jul 11, 2023 15.44 16.20 15.17 16.17 81,805 +1.13(+7.51%)
Jul 10, 2023 15.87 16.47 15.04 15.04 183,640 -0.96(-6.00%)
Jul 07, 2023 14.76 16.24 14.73 16.00 129,974 +1.19(+8.04%)
Jul 06, 2023 16.22 16.75 14.81 14.81 158,975 -1.69(-10.24%)
Jul 05, 2023 17.17 17.40 16.50 16.50 214,442 -0.85(-4.90%)
Jul 03, 2023 17.01 17.80 16.27 17.35 581,348 +0.36(+2.12%)
Jun 30, 2023 14.91 16.99 14.75 16.99 580,432 +2.08(+13.95%)
Jun 29, 2023 14.05 15.84 14.05 14.91 705,279 -0.43(-2.80%)
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.