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:

GEN Restaurant Group, Inc. - Class A Common Stock (NQ: GENK )

8.590 +0.260 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.390 8.753 8.290 8.590 67,972 +0.26(+3.12%)
Jul 11, 2024 8.770 8.765 8.260 8.330 28,950 -0.03(-0.36%)
Jul 10, 2024 8.840 8.840 8.220 8.360 35,222 -0.07(-0.83%)
Jul 09, 2024 8.420 8.590 8.300 8.430 42,531 -0.17(-1.98%)
Jul 08, 2024 8.500 8.610 8.250 8.600 45,418 +0.11(+1.30%)
Jul 05, 2024 8.600 8.928 8.380 8.490 26,576 +0.02(+0.24%)
Jul 03, 2024 8.440 8.640 8.280 8.470 26,507 +0.12(+1.44%)
Jul 02, 2024 8.780 8.850 8.280 8.350 58,933 -0.32(-3.69%)
Jul 01, 2024 9.150 9.180 8.620 8.670 87,213 -0.39(-4.30%)
Jun 28, 2024 9.250 9.390 8.900 9.060 37,087 -0.33(-3.51%)
Jun 27, 2024 9.480 9.490 9.250 9.390 23,500 +0.02(+0.21%)
Jun 26, 2024 9.480 9.485 9.090 9.370 29,315 +0.18(+1.96%)
Jun 25, 2024 9.600 9.600 9.070 9.190 52,369 -0.46(-4.77%)
Jun 24, 2024 9.890 10.09 9.440 9.650 37,272 +0.02(+0.21%)
Jun 21, 2024 9.980 9.980 9.620 9.630 14,156 -0.27(-2.73%)
Jun 20, 2024 9.860 10.05 9.600 9.900 31,418 -0.02(-0.20%)
Jun 18, 2024 10.10 10.18 9.850 9.920 16,456 -0.19(-1.88%)
Jun 17, 2024 9.940 10.19 9.750 10.11 25,100 +0.12(+1.20%)
Jun 14, 2024 10.34 10.39 9.850 9.990 51,418 -0.44(-4.22%)
Jun 13, 2024 10.84 10.84 10.26 10.43 26,326 -0.25(-2.34%)
Jun 12, 2024 10.40 11.16 10.40 10.68 41,721 +0.28(+2.69%)
Jun 11, 2024 10.61 10.77 10.04 10.40 27,848 -0.21(-1.98%)
Jun 10, 2024 9.550 10.70 9.550 10.61 41,454 +0.92(+9.49%)
Jun 07, 2024 10.61 10.93 9.600 9.690 116,295 -0.91(-8.58%)
Jun 06, 2024 11.05 11.05 10.59 10.60 57,351 -0.46(-4.16%)
Jun 05, 2024 10.86 11.50 10.86 11.06 44,418 +0.21(+1.94%)
Jun 04, 2024 10.91 11.15 10.84 10.85 46,829 -0.05(-0.46%)
Jun 03, 2024 11.37 11.53 10.90 10.90 32,317 -0.23(-2.07%)
May 31, 2024 11.40 11.64 11.01 11.13 27,710 -0.15(-1.33%)
May 30, 2024 11.38 11.57 11.04 11.28 27,826 +0.12(+1.08%)
May 29, 2024 11.54 11.59 11.10 11.16 14,330 -0.30(-2.62%)
May 28, 2024 11.57 11.97 11.10 11.46 34,394 -0.12(-1.04%)
May 24, 2024 12.14 12.14 11.35 11.58 26,133 -0.29(-2.44%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.