ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.985 -0.015 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.930 3.000 2.890 2.985 46,174 -0.02(-0.50%)
Oct 30, 2025 3.050 3.120 2.950 3.000 34,948 -0.09(-2.91%)
Oct 29, 2025 3.030 3.123 3.000 3.090 60,575 +0.07(+2.32%)
Oct 28, 2025 3.100 3.100 2.980 3.020 40,587 -0.09(-2.89%)
Oct 27, 2025 3.070 3.110 2.980 3.110 50,728 +0.08(+2.64%)
Oct 24, 2025 3.080 3.100 2.980 3.030 32,904 -0.01(-0.33%)
Oct 23, 2025 3.080 3.140 2.950 3.040 49,456 +0.01(+0.33%)
Oct 22, 2025 3.090 3.130 2.950 3.030 229,697 -0.11(-3.50%)
Oct 21, 2025 3.120 3.181 3.000 3.140 29,161 +0.03(+0.96%)
Oct 20, 2025 3.040 3.200 2.970 3.110 61,034 +0.07(+2.30%)
Oct 17, 2025 3.000 3.140 2.935 3.040 53,528 +0.03(+1.00%)
Oct 16, 2025 2.950 3.065 2.900 3.010 14,883 +0.05(+1.69%)
Oct 15, 2025 3.150 3.150 2.960 2.960 32,377 -0.13(-4.21%)
Oct 14, 2025 3.040 3.130 2.910 3.090 180,039 +0.04(+1.31%)
Oct 13, 2025 2.820 3.050 2.780 3.050 100,163 +0.29(+10.51%)
Oct 10, 2025 2.860 2.947 2.760 2.760 43,173 -0.14(-4.83%)
Oct 09, 2025 2.880 2.940 2.851 2.900 21,150 -0.02(-0.68%)
Oct 08, 2025 2.930 3.030 2.880 2.920 14,013 -0.02(-0.68%)
Oct 07, 2025 3.060 3.073 2.920 2.940 36,776 -0.13(-4.23%)
Oct 06, 2025 3.040 3.220 3.001 3.070 72,276 +0.07(+2.33%)
Oct 03, 2025 2.860 3.000 2.860 3.000 77,584 +0.18(+6.38%)
Oct 02, 2025 2.830 2.860 2.760 2.820 22,017 +0.01(+0.36%)
Oct 01, 2025 2.740 2.860 2.720 2.810 59,337 +0.06(+2.18%)
Sep 30, 2025 2.890 2.890 2.650 2.750 138,568 -0.15(-5.17%)
Sep 29, 2025 2.970 3.019 2.820 2.900 56,510 -0.03(-1.02%)
Sep 26, 2025 3.000 3.160 2.870 2.930 67,770 -0.06(-2.01%)
Sep 25, 2025 2.980 3.180 2.920 2.990 90,623 +0.06(+2.05%)
Sep 24, 2025 3.050 3.076 2.768 2.930 202,122 -0.08(-2.82%)
Sep 23, 2025 3.090 3.170 2.940 3.015 174,044 -0.06(-2.11%)
Sep 22, 2025 3.060 3.150 3.020 3.080 57,557 +0.01(+0.33%)
Sep 19, 2025 3.140 3.200 3.060 3.070 34,397 -0.04(-1.29%)
Sep 18, 2025 3.140 3.229 3.108 3.110 18,641 -0.01(-0.32%)
Sep 17, 2025 3.110 3.250 3.030 3.120 68,983 +0.02(+0.65%)
Sep 16, 2025 3.050 3.220 3.050 3.100 53,867 +0.03(+0.98%)
Sep 15, 2025 3.200 3.250 3.050 3.070 141,890 -0.11(-3.46%)
Sep 12, 2025 3.160 3.256 3.140 3.180 92,775 +0.00(+0.00%)
Sep 11, 2025 3.140 3.282 3.120 3.180 43,108 +0.04(+1.27%)
Sep 10, 2025 3.120 3.300 3.120 3.140 19,678 +0.01(+0.32%)
Sep 09, 2025 3.240 3.300 3.110 3.130 31,746 -0.12(-3.69%)
Sep 08, 2025 3.160 3.300 3.160 3.250 157,908 +0.14(+4.50%)
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%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.