3.9175
price down icon2.06%   -0.0825
 
loading

Gen Restaurant Group Inc 주식 (GENK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-31 $4.05 $3.91 $0.14 33,614.0 -2.25%
2025-07-30 $4.29 $3.98 $0.31 38,658.0 -2.68%
2025-07-29 $4.18 $4.07 $0.1096 17,592.0 -2.14%
2025-07-28 $4.43 $4.15 $0.28 32,339.0 +1.69%
2025-07-25 $4.30 $4.02 $0.2796 51,443.0 -1.67%
2025-07-24 $4.90 $4.17 $0.73 93,244.0 -10.83%
2025-07-23 $4.88 $4.61 $0.2699 39,463.0 +18.34%
2025-07-22 $4.01 $3.94 $0.065 45,552.0 +0.51%
2025-07-21 $4.16 $3.93 $0.23 89,190.0 +1.28%
2025-07-18 $4.01 $3.84 $0.17 21,772.0 -1.26%
2025-07-17 $4.04 $3.79 $0.2474 30,162.0 +0.51%
2025-07-16 $4.05 $3.78 $0.27 77,659.0 +4.23%
2025-07-15 $3.85 $3.74 $0.11 50,496.0 +0.00%
2025-07-14 $3.86 $3.75 $0.11 34,227.0 +0.53%
2025-07-11 $3.89 $3.75 $0.14 91,153.0 -2.08%
2025-07-10 $3.90 $3.79 $0.1099 18,436.0 +1.32%
2025-07-09 $3.98 $3.72 $0.2577 30,354.0 -0.52%
2025-07-08 $3.94 $3.81 $0.13 41,953.0 -0.52%
2025-07-07 $3.98 $3.80 $0.1829 93,961.0 -1.54%
2025-07-03 $3.90 $3.72 $0.182 50,647.0 +0.78%
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%

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 $4.90 $3.72 $1.18 1,060,003.0 +0.26%
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%
$376.03
price up icon 2.19%
$185.16
price down icon 1.15%
restaurants DPZ
$467.56
price down icon 1.67%
$46.78
price up icon 0.30%
restaurants QSR
$68.02
price down icon 0.98%
restaurants DRI
$203.74
price up icon 0.23%
자본화:     |  볼륨(24시간):