3.86
price down icon4.22%   -0.17
after-market 시간 외 거래: 4.05 0.19 +4.92%
loading

Gen Restaurant Group Inc 주식 (GENK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $4.04 $3.80 $0.24 44,125.0 -4.22%
2025-07-01 $4.07 $3.90 $0.17 33,963.0 +3.33%
2025-06-30 $3.90 $3.69 $0.21 28,907.0 +5.69%
2025-06-27 $3.84 $3.65 $0.195 27,274.0 -0.81%
2025-06-26 $3.77 $3.50 $0.2697 37,075.0 +3.05%
2025-06-25 $3.78 $3.52 $0.2578 27,971.0 +0.56%
2025-06-24 $3.73 $3.59 $0.1427 29,550.0 -2.45%
2025-06-23 $3.90 $3.61 $0.2958 79,349.0 -3.16%
2025-06-20 $4.16 $3.79 $0.3771 20,311.0 -0.78%
2025-06-18 $4.09 $3.83 $0.2559 38,442.0 -2.30%
2025-06-17 $4.18 $3.81 $0.3716 120,256.0 -3.21%
2025-06-16 $4.17 $3.97 $0.20 39,152.0 +0.50%
2025-06-13 $4.10 $3.97 $0.1285 40,358.0 -1.23%
2025-06-12 $4.46 $4.00 $0.4567 98,028.0 -1.45%
2025-06-11 $4.38 $4.10 $0.28 181,822.0 -2.82%
2025-06-10 $4.39 $4.24 $0.15 42,220.0 -0.47%
2025-06-09 $4.49 $4.09 $0.404 78,868.0 +0.94%
2025-06-06 $4.24 $4.10 $0.1378 43,644.0 +3.67%
2025-06-05 $4.31 $4.07 $0.2349 124,989.0 -3.99%
2025-06-04 $4.37 $3.91 $0.4599 189,766.0 +6.10%
2025-06-03 $4.04 $3.42 $0.62 366,327.0 +20.57%

Gen Restaurant Group Inc 주식 (GENK) 연도별 가격 이력

이 심층 분석에서는 Gen Restaurant Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GENK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gen Restaurant Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Gen Restaurant Group Inc 주식 (GENK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $4.07 $3.80 $0.27 122,213.0 -1.03%
2025-06 $4.49 $3.22 $1.27 1,683,390.0 +18.18%
2025-05 $5.26 $3.16 $2.10 2,240,838.0 -25.51%
2025-04 $5.59 $3.98 $1.60 1,181,209.0 -19.75%
2025-03 $7.41 $5.00 $2.41 3,987,401.0 -4.83%
2025-02 $6.61 $5.26 $1.35 1,268,410.0 -9.38%
2025-01 $7.87 $6.32 $1.55 848,178.0 -14.44%

Gen Restaurant Group Inc 주식 (GENK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $9.03 $6.59 $2.44 1,148,967.0 -12.50%
2024-11 $10.33 $7.62 $2.71 1,554,874.0 -4.29%
2024-10 $9.46 $7.90 $1.56 588,131.0 +4.98%
2024-09 $9.13 $7.61 $1.52 641,063.0 -7.46%
2024-08 $10.09 $7.64 $2.45 1,182,580.0 +5.43%
2024-07 $9.45 $7.51 $1.94 1,576,898.0 -4.53%
2024-06 $11.53 $8.90 $2.63 749,948.0 -18.60%
2024-05 $13.12 $9.51 $3.61 1,204,134.0 +12.42%
2024-04 $14.46 $8.51 $5.95 1,750,209.0 -15.24%
2024-03 $12.00 $5.61 $6.39 3,260,591.0 +48.22%
2024-02 $9.40 $7.69 $1.71 691,135.0 -0.63%
2024-01 $9.08 $7.56 $1.52 758,126.0 +1.28%

Gen Restaurant Group Inc 주식 (GENK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.89 $6.61 $1.28 1,273,239.0 +8.00%
2023-11 $9.84 $6.60 $3.24 775,989.0 -15.89%
2023-10 $12.05 $8.13 $3.92 1,034,638.0 -25.95%
2023-09 $15.36 $11.00 $4.36 1,120,500.0 +0.00%
$326.29
price down icon 2.73%
$191.13
price up icon 1.01%
restaurants DPZ
$453.94
price down icon 0.78%
$45.95
price up icon 0.59%
restaurants QSR
$68.27
price up icon 0.52%
restaurants DRI
$219.33
price down icon 0.12%
자본화:     |  볼륨(24시간):