Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

8.690 +0.230 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 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 (%)
Oct 25, 2024 8.570 8.768 8.380 8.690 17,680 +0.23(+2.72%)
Oct 24, 2024 8.560 8.770 8.280 8.460 17,547 -0.12(-1.40%)
Oct 23, 2024 8.640 8.700 8.250 8.580 18,576 +0.09(+1.06%)
Oct 22, 2024 9.080 9.080 8.420 8.490 21,982 -0.51(-5.67%)
Oct 21, 2024 8.760 9.250 8.760 9.000 89,644 +0.35(+4.05%)
Oct 18, 2024 8.120 8.850 8.120 8.650 46,776 +0.55(+6.79%)
Oct 17, 2024 8.060 8.520 7.920 8.100 38,668 -0.01(-0.12%)
Oct 16, 2024 8.140 8.240 8.100 8.110 5,013 +0.01(+0.12%)
Oct 15, 2024 8.220 8.323 8.070 8.100 11,045 -0.05(-0.61%)
Oct 14, 2024 8.210 8.284 8.000 8.150 18,670 +0.06(+0.74%)
Oct 11, 2024 8.170 8.290 8.011 8.090 23,513 -0.01(-0.12%)
Oct 10, 2024 8.050 8.130 7.900 8.100 23,331 +0.09(+1.12%)
Oct 09, 2024 8.080 8.270 8.000 8.010 15,974 -0.14(-1.78%)
Oct 08, 2024 8.502 8.530 8.040 8.155 16,719 -0.29(-3.49%)
Oct 07, 2024 8.360 8.590 8.260 8.450 18,047 +0.10(+1.20%)
Oct 04, 2024 8.235 8.350 8.125 8.350 7,482 +0.24(+2.96%)
Oct 03, 2024 8.140 8.325 7.910 8.110 18,915 +0.04(+0.50%)
Oct 02, 2024 8.170 8.280 7.990 8.070 27,018 -0.20(-2.42%)
Oct 01, 2024 8.400 8.570 8.100 8.270 37,072 -0.17(-2.01%)
Sep 30, 2024 8.385 8.826 8.020 8.440 30,725 -0.13(-1.52%)
Sep 27, 2024 8.340 8.800 8.331 8.570 39,116 +0.34(+4.13%)
Sep 26, 2024 8.310 8.573 8.100 8.230 38,837 -0.22(-2.60%)
Sep 25, 2024 8.070 8.450 7.980 8.450 15,798 +0.35(+4.32%)
Sep 24, 2024 8.100 8.300 7.915 8.100 25,325 +0.18(+2.27%)
Sep 23, 2024 8.430 8.500 7.810 7.920 37,688 -0.54(-6.38%)
Sep 20, 2024 8.420 8.500 8.300 8.460 16,513 +0.10(+1.20%)
Sep 19, 2024 8.450 8.559 8.360 8.360 11,210 +0.03(+0.36%)
Sep 18, 2024 8.225 8.610 8.225 8.330 10,063 -0.05(-0.60%)
Sep 17, 2024 8.350 8.650 8.050 8.380 37,813 -0.01(-0.12%)
Sep 16, 2024 8.560 8.560 8.290 8.390 8,377 +0.04(+0.48%)
Sep 13, 2024 8.270 8.467 8.070 8.350 18,503 +0.13(+1.58%)
Sep 12, 2024 8.315 8.610 7.971 8.220 27,859 -0.08(-0.96%)
Sep 11, 2024 7.920 8.300 7.720 8.300 19,700 +0.49(+6.27%)
Sep 10, 2024 7.840 8.070 7.670 7.810 25,764 +0.02(+0.26%)
Sep 09, 2024 8.010 8.240 7.610 7.790 43,958 -0.22(-2.75%)
Sep 06, 2024 8.110 8.350 7.686 8.010 110,277 -0.16(-1.96%)
Sep 05, 2024 8.988 8.988 8.170 8.170 27,258 -0.42(-4.89%)
Sep 04, 2024 8.740 9.009 8.520 8.590 39,691 -0.22(-2.50%)
Sep 03, 2024 9.120 9.130 8.470 8.810 57,872 -0.31(-3.40%)
Aug 30, 2024 9.430 9.730 8.410 9.120 37,945 -0.19(-2.04%)
Aug 29, 2024 9.730 10.09 9.190 9.310 35,003 -0.44(-4.51%)
Aug 28, 2024 9.490 9.990 9.420 9.750 42,587 +0.10(+1.04%)
Aug 27, 2024 9.330 9.983 9.000 9.650 50,873 +0.17(+1.79%)
Aug 26, 2024 9.350 10.00 9.190 9.480 82,063 +0.25(+2.71%)
Aug 23, 2024 8.660 9.430 8.370 9.230 61,115 +0.50(+5.73%)
Aug 22, 2024 8.525 8.740 8.525 8.730 34,362 -0.01(-0.11%)
Aug 21, 2024 8.730 8.848 8.630 8.740 17,384 +0.01(+0.11%)
Aug 20, 2024 8.420 8.730 8.310 8.730 22,761 +0.00(+0.00%)
Aug 19, 2024 8.790 8.790 8.530 8.730 19,406 +0.10(+1.16%)
Aug 16, 2024 8.660 8.850 8.560 8.630 27,929 -0.12(-1.37%)
Aug 15, 2024 8.000 8.860 8.000 8.750 55,058 +0.80(+10.06%)
Aug 14, 2024 7.757 8.080 7.757 7.950 13,272 -0.11(-1.36%)
Aug 13, 2024 7.750 8.090 7.680 8.060 22,462 +0.31(+4.00%)
Aug 12, 2024 8.090 8.290 7.640 7.750 31,725 -0.37(-4.56%)
Aug 09, 2024 8.230 8.480 7.920 8.120 19,053 -0.05(-0.61%)
Aug 08, 2024 8.050 8.170 7.690 8.170 60,582 +0.04(+0.49%)
Aug 07, 2024 8.450 8.450 8.000 8.130 27,802 -0.16(-1.93%)
Aug 06, 2024 8.500 8.585 8.139 8.290 33,737 -0.10(-1.19%)
Aug 05, 2024 8.880 9.010 8.350 8.390 36,710 -0.66(-7.29%)
Aug 02, 2024 9.110 9.351 8.630 9.050 71,717 -0.50(-5.24%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.