XNAS
Datos históricos de GEN Restaurant Group, Inc.
GEN Restaurant Group, Inc. · GENK
$1.78
▲ +0.02 (+1.21%)
Última operación · 10/10/2026, 17:55:25 UTC
- Variación en el periodo
- −39.86%
- Máximo
- US$3.20
- 20 de octubre de 2025
- Mínimo
- US$1.43
- 7 de abril de 2026
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.62 | 1.72 | 1.60 | 1.66 | +3.75% | 38,076.853 |
| 8 oct 2026 | 1.62 | 1.62 | 1.56 | 1.60 | +0.63% | 13,714.322 |
| 7 oct 2026 | 1.57 | 1.64 | 1.57 | 1.59 | +1.27% | 22,348.27 |
| 6 oct 2026 | 1.62 | 1.66 | 1.55 | 1.57 | −2.48% | 11,438.769 |
| 5 oct 2026 | 1.58 | 1.68 | 1.56 | 1.61 | 0.00% | 20,444.38 |
| 2 oct 2026 | 1.67 | 1.67 | 1.57 | 1.61 | −4.17% | 15,640.682 |
| 1 oct 2026 | 1.60 | 1.70 | 1.57 | 1.68 | +4.35% | 33,476.871 |
| 30 sep 2026 | 1.72 | 1.75 | 1.61 | 1.61 | −5.29% | 25,741.086 |
| 29 sep 2026 | 1.70 | 1.80 | 1.70 | 1.70 | −0.58% | 4,122.177 |
| 28 sep 2026 | 1.70 | 1.75 | 1.70 | 1.71 | −1.72% | 16,343.479 |
| 25 sep 2026 | 1.75 | 1.88 | 1.70 | 1.74 | +2.35% | 16,418.682 |
| 24 sep 2026 | 1.74 | 1.74 | 1.64 | 1.70 | +0.29% | 13,661.838 |
| 23 sep 2026 | 1.66 | 1.72 | 1.63 | 1.70 | +0.89% | 16,760.724 |
| 22 sep 2026 | 1.69 | 1.71 | 1.60 | 1.68 | −2.33% | 14,516.959 |
| 21 sep 2026 | 1.70 | 1.85 | 1.63 | 1.72 | +1.18% | 47,746.726 |
| 18 sep 2026 | 1.64 | 1.78 | 1.63 | 1.70 | +1.19% | 59,809.044 |
| 17 sep 2026 | 1.57 | 1.72 | 1.57 | 1.68 | +5.00% | 85,891.959 |
| 16 sep 2026 | 1.67 | 1.81 | 1.51 | 1.60 | −3.61% | 100,292.364 |
| 15 sep 2026 | 1.72 | 1.85 | 1.56 | 1.66 | −5.14% | 150,727.693 |
| 14 sep 2026 | 1.82 | 1.84 | 1.74 | 1.75 | −1.69% | 37,265.94 |
| 11 sep 2026 | 1.83 | 1.85 | 1.77 | 1.78 | −3.78% | 33,773.864 |
| 10 sep 2026 | 1.81 | 1.85 | 1.79 | 1.85 | −1.60% | 21,152.582 |
| 9 sep 2026 | 1.92 | 1.92 | 1.83 | 1.88 | −0.53% | 9,238.165 |
| 8 sep 2026 | 1.90 | 1.94 | 1.88 | 1.89 | −0.53% | 41,291.246 |
| 4 sep 2026 | 1.86 | 1.98 | 1.86 | 1.90 | +0.53% | 39,348.052 |
| 3 sep 2026 | 1.96 | 1.96 | 1.89 | 1.89 | −1.56% | 30,449.062 |
| 2 sep 2026 | 1.94 | 1.98 | 1.85 | 1.92 | +1.05% | 115,151.134 |
| 1 sep 2026 | 1.91 | 1.92 | 1.88 | 1.90 | −0.52% | 22,224.175 |
| 31 ago 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 0.00% | 28,413.32 |
| 28 ago 2026 | 1.97 | 2.06 | 1.91 | 1.91 | −2.05% | 6,731.02 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.