GEN Restaurant Group, Inc. Class A Common Stock (GENK) Historical Stock Data
7.81 ↑0.00 (0.00%)
As of August 30, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, GENK is up 0.28% a day on average. There have been 14 days where GEN Restaurant Group, Inc. Class A Common Stock closed green and 16 days where GENK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 7.84 | 7.81 | ↓$0.03 (-0.38%) | 7.67 | 8.07 | 25.77K |
| 2024-09-09 | 8.01 | 7.79 | ↓$0.22 (-2.75%) | 7.61 | 8.24 | 43.96K |
| 2024-09-06 | 8.11 | 8.01 | ↓$0.10 (-1.23%) | 7.69 | 8.35 | 110.28K |
| 2024-09-05 | 8.99 | 8.17 | ↓$0.82 (-9.10%) | 8.17 | 8.99 | 27.26K |
| 2024-09-04 | 8.74 | 8.59 | ↓$0.15 (-1.72%) | 8.52 | 9.01 | 39.69K |
| 2024-09-03 | 9.12 | 8.81 | ↓$0.31 (-3.40%) | 8.47 | 9.13 | 57.87K |
| 2024-08-30 | 9.43 | 9.12 | ↓$0.31 (-3.29%) | 8.41 | 9.73 | 37.95K |
| 2024-08-29 | 9.73 | 9.31 | ↓$0.42 (-4.32%) | 9.19 | 10.09 | 35K |
| 2024-08-28 | 9.49 | 9.75 | ↑$0.26 (2.70%) | 9.42 | 9.99 | 42.59K |
| 2024-08-27 | 9.33 | 9.65 | ↑$0.32 (3.43%) | 9.00 | 9.98 | 50.87K |
| 2024-08-26 | 9.35 | 9.48 | ↑$0.13 (1.39%) | 9.19 | 10.00 | 82.07K |
| 2024-08-23 | 8.66 | 9.23 | ↑$0.57 (6.58%) | 8.37 | 9.43 | 61.11K |
| 2024-08-21 | 8.73 | 8.74 | ↑$0.01 (0.11%) | 8.63 | 8.85 | 17.38K |
| 2024-08-20 | 8.42 | 8.73 | ↑$0.31 (3.68%) | 8.31 | 8.73 | 22.76K |
| 2024-08-19 | 8.79 | 8.73 | ↓$0.06 (-0.68%) | 8.53 | 8.79 | 19.41K |
| 2024-08-16 | 8.66 | 8.63 | ↓$0.03 (-0.35%) | 8.56 | 8.85 | 27.93K |
| 2024-08-15 | 8.00 | 8.75 | ↑$0.75 (9.38%) | 8.00 | 8.86 | 55.06K |
| 2024-08-14 | 7.76 | 7.95 | ↑$0.19 (2.49%) | 7.76 | 8.08 | 13.27K |
| 2024-08-13 | 7.75 | 8.06 | ↑$0.31 (4.00%) | 7.68 | 8.09 | 22.46K |
| 2024-08-12 | 8.09 | 7.75 | ↓$0.34 (-4.20%) | 7.64 | 8.29 | 31.73K |
| 2024-08-09 | 8.23 | 8.12 | ↓$0.11 (-1.34%) | 7.92 | 8.48 | 19.05K |
| 2024-08-08 | 8.05 | 8.17 | ↑$0.12 (1.49%) | 7.69 | 8.17 | 60.58K |
| 2024-08-07 | 8.45 | 8.13 | ↓$0.32 (-3.79%) | 8.00 | 8.45 | 27.80K |
| 2024-08-06 | 8.50 | 8.29 | ↓$0.21 (-2.47%) | 8.14 | 8.59 | 33.74K |
| 2024-08-05 | 8.88 | 8.39 | ↓$0.49 (-5.52%) | 8.35 | 9.01 | 36.71K |
| 2024-08-02 | 9.11 | 9.05 | ↓$0.06 (-0.66%) | 8.63 | 9.35 | 71.72K |
| 2024-08-01 | 8.77 | 9.55 | ↑$0.78 (8.89%) | 8.55 | 9.58 | 379.39K |
| 2024-07-31 | 8.54 | 8.65 | ↑$0.11 (1.29%) | 8.45 | 8.86 | 91.88K |
| 2024-07-30 | 7.99 | 8.35 | ↑$0.36 (4.50%) | 7.99 | 8.52 | 106.48K |
| 2024-07-29 | 7.97 | 8.26 | ↑$0.29 (3.64%) | 7.75 | 8.43 | 26.07K |
Create an account or log in to view more rows.
$GENK what happens?
$GENK all in
$GENK Longs will be rewarded handsomely
$GENK see you on the moon
$GENK somebody knows something
$GENK Let’s goooo
$GENK Reinvest your dividends
$GENK nice day!
$GENK shorting it
$GENK has just been halted from trading due to volatility.