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

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

6.250 +1.160 (+22.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 7, 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 (%)
Mar 07, 2025 6.890 7.410 6.000 6.250 2,245,227 +1.16(+22.79%)
Mar 06, 2025 5.220 5.523 5.000 5.090 169,588 -0.24(-4.50%)
Mar 05, 2025 5.500 5.690 5.110 5.330 227,828 -0.11(-2.02%)
Mar 04, 2025 5.790 5.820 5.300 5.440 162,991 -0.23(-4.06%)
Mar 03, 2025 5.890 6.215 5.640 5.670 84,181 -0.13(-2.24%)
Feb 28, 2025 5.500 5.820 5.280 5.800 30,377 +0.27(+4.88%)
Feb 27, 2025 5.560 5.684 5.460 5.530 20,655 +0.03(+0.55%)
Feb 26, 2025 5.450 5.680 5.355 5.500 64,939 +0.05(+0.92%)
Feb 25, 2025 5.550 5.740 5.264 5.450 56,822 -0.11(-1.98%)
Feb 24, 2025 5.510 5.890 5.400 5.560 81,153 +0.05(+0.91%)
Feb 21, 2025 5.840 5.910 5.500 5.510 67,247 -0.34(-5.81%)
Feb 20, 2025 5.410 5.870 5.410 5.850 53,817 +0.43(+7.93%)
Feb 19, 2025 5.550 5.711 5.260 5.420 80,558 -0.04(-0.73%)
Feb 18, 2025 5.540 5.730 5.410 5.460 95,125 -0.04(-0.73%)
Feb 14, 2025 5.700 5.710 5.460 5.500 38,070 -0.13(-2.31%)
Feb 13, 2025 5.600 5.727 5.550 5.630 34,008 +0.07(+1.26%)
Feb 12, 2025 5.670 5.740 5.560 5.560 38,183 -0.19(-3.30%)
Feb 11, 2025 5.700 5.886 5.530 5.750 57,795 +0.06(+1.05%)
Feb 10, 2025 5.830 5.975 5.500 5.690 156,108 -0.21(-3.56%)
Feb 07, 2025 6.010 6.140 5.720 5.900 117,974 -0.10(-1.67%)
Feb 06, 2025 6.110 6.200 5.900 6.000 136,939 -0.18(-2.91%)
Feb 05, 2025 6.340 6.420 6.010 6.180 42,835 -0.06(-0.96%)
Feb 04, 2025 6.250 6.400 6.120 6.240 64,917 -0.02(-0.32%)
Feb 03, 2025 6.400 6.610 6.200 6.260 31,897 -0.14(-2.19%)
Jan 31, 2025 6.350 6.580 6.340 6.400 37,501 +0.05(+0.79%)
Jan 30, 2025 6.490 6.600 6.320 6.350 43,086 -0.15(-2.31%)
Jan 29, 2025 6.500 6.680 6.430 6.500 22,818 +0.00(+0.00%)
Jan 28, 2025 6.580 6.850 6.400 6.500 47,544 -0.04(-0.61%)
Jan 27, 2025 6.720 6.720 6.390 6.540 62,272 -0.18(-2.68%)
Jan 24, 2025 6.720 6.900 6.600 6.720 74,753 -0.08(-1.18%)
Jan 23, 2025 6.827 6.932 6.630 6.800 38,898 -0.03(-0.44%)
Jan 22, 2025 7.130 7.130 6.820 6.830 107,199 -0.30(-4.21%)
Jan 21, 2025 7.120 7.210 7.020 7.130 21,143 +0.02(+0.28%)
Jan 17, 2025 7.180 7.250 7.060 7.110 27,364 -0.03(-0.42%)
Jan 16, 2025 7.325 7.490 7.120 7.140 16,779 -0.26(-3.51%)
Jan 15, 2025 7.330 7.540 7.280 7.400 27,868 +0.13(+1.79%)
Jan 14, 2025 7.300 7.445 7.150 7.270 20,118 -0.04(-0.55%)
Jan 13, 2025 7.360 7.500 7.130 7.310 94,572 -0.13(-1.75%)
Jan 10, 2025 7.610 7.610 7.110 7.440 18,485 -0.13(-1.72%)
Jan 08, 2025 7.370 7.600 7.150 7.570 56,295 +0.11(+1.47%)
Jan 07, 2025 7.650 7.650 7.350 7.460 32,784 -0.11(-1.45%)
Jan 06, 2025 7.750 7.871 7.520 7.570 43,989 -0.13(-1.69%)
Jan 03, 2025 7.740 7.750 7.566 7.700 27,907 +0.00(+0.00%)
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 and Conditions.