Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.110 -0.040 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 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 (%)
Sep 05, 2025 3.120 3.220 3.100 3.110 35,651 -0.04(-1.27%)
Sep 04, 2025 3.170 3.170 3.120 3.150 10,380 +0.01(+0.32%)
Sep 03, 2025 3.197 3.197 3.130 3.140 26,125 -0.04(-1.26%)
Sep 02, 2025 3.170 3.390 3.150 3.180 26,083 -0.02(-0.63%)
Aug 29, 2025 3.200 3.250 3.160 3.200 91,335 +0.01(+0.31%)
Aug 28, 2025 3.340 3.370 3.180 3.190 90,934 -0.18(-5.34%)
Aug 27, 2025 3.270 3.440 3.240 3.370 39,011 +0.13(+4.01%)
Aug 26, 2025 3.180 3.290 3.180 3.240 31,677 -0.03(-0.92%)
Aug 25, 2025 3.320 3.380 3.180 3.270 56,048 -0.05(-1.51%)
Aug 22, 2025 3.200 3.430 3.200 3.320 52,112 +0.14(+4.40%)
Aug 21, 2025 3.280 3.280 3.150 3.180 45,327 -0.11(-3.34%)
Aug 20, 2025 3.250 3.310 3.250 3.290 13,810 +0.01(+0.30%)
Aug 19, 2025 3.330 3.342 3.260 3.280 21,127 -0.06(-1.80%)
Aug 18, 2025 3.440 3.460 3.310 3.340 19,416 -0.04(-1.18%)
Aug 15, 2025 3.450 3.508 3.269 3.380 21,730 -0.02(-0.59%)
Aug 14, 2025 3.400 3.470 3.358 3.400 35,436 +0.00(+0.00%)
Aug 13, 2025 3.400 3.479 3.380 3.400 31,581 +0.00(+0.00%)
Aug 12, 2025 3.520 3.571 3.360 3.400 102,916 -0.09(-2.58%)
Aug 11, 2025 3.450 3.590 3.160 3.490 105,090 +0.05(+1.45%)
Aug 08, 2025 3.500 3.740 3.290 3.440 129,115 +0.01(+0.29%)
Aug 07, 2025 3.340 3.750 3.250 3.430 387,160 -0.72(-17.35%)
Aug 06, 2025 3.900 4.160 3.850 4.150 141,049 +0.16(+4.01%)
Aug 05, 2025 4.080 4.100 3.970 3.990 45,018 -0.06(-1.48%)
Aug 04, 2025 4.040 4.260 3.880 4.050 59,749 +0.01(+0.25%)
Aug 01, 2025 4.000 4.250 3.750 4.040 123,095 -0.02(-0.49%)
Jul 31, 2025 4.000 4.060 3.910 4.060 59,310 +0.06(+1.50%)
Jul 30, 2025 4.140 4.290 3.980 4.000 38,758 -0.11(-2.68%)
Jul 29, 2025 4.160 4.180 4.070 4.110 17,692 -0.09(-2.14%)
Jul 28, 2025 4.200 4.430 4.150 4.200 32,339 +0.07(+1.69%)
Jul 25, 2025 4.160 4.303 4.023 4.130 51,443 -0.07(-1.67%)
Jul 24, 2025 4.800 4.900 4.170 4.200 93,380 -0.51(-10.83%)
Jul 23, 2025 4.050 4.990 4.015 4.710 332,279 +0.73(+18.34%)
Jul 22, 2025 4.000 4.010 3.945 3.980 45,554 +0.02(+0.51%)
Jul 21, 2025 3.930 4.160 3.930 3.960 89,190 +0.05(+1.28%)
Jul 18, 2025 4.000 4.010 3.840 3.910 21,773 -0.05(-1.26%)
Jul 17, 2025 3.940 4.040 3.793 3.960 30,462 +0.02(+0.51%)
Jul 16, 2025 3.780 4.050 3.780 3.940 77,774 +0.16(+4.23%)
Jul 15, 2025 3.800 3.850 3.740 3.780 50,496 +0.00(+0.00%)
Jul 14, 2025 3.750 3.860 3.750 3.780 34,227 +0.02(+0.53%)
Jul 11, 2025 3.760 3.890 3.750 3.760 91,153 -0.08(-2.08%)
Jul 10, 2025 3.790 3.900 3.790 3.840 18,436 +0.05(+1.32%)
Jul 09, 2025 3.810 3.978 3.720 3.790 30,354 -0.02(-0.52%)
Jul 08, 2025 3.850 3.940 3.810 3.810 41,963 -0.02(-0.52%)
Jul 07, 2025 3.890 3.983 3.800 3.830 93,961 -0.06(-1.54%)
Jul 03, 2025 3.840 3.902 3.720 3.890 50,647 +0.03(+0.78%)
Jul 02, 2025 4.000 4.040 3.800 3.860 44,284 -0.17(-4.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.