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 )

10.98 +0.88 (+8.71%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 10, 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 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%)
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.