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)

2.355 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.380 2.419 2.330 2.355 45,538 -0.06(-2.28%)
Dec 26, 2025 2.420 2.461 2.380 2.410 52,220 -0.02(-0.82%)
Dec 24, 2025 2.414 2.500 2.380 2.430 19,777 +0.06(+2.53%)
Dec 23, 2025 2.380 2.450 2.370 2.370 22,557 +0.00(+0.00%)
Dec 22, 2025 2.400 2.480 2.370 2.370 86,666 -0.10(-4.05%)
Dec 19, 2025 2.470 2.480 2.330 2.470 33,127 +0.03(+1.23%)
Dec 18, 2025 2.300 2.500 2.300 2.440 70,972 +0.14(+6.09%)
Dec 17, 2025 2.288 2.320 2.270 2.300 13,949 +0.03(+1.32%)
Dec 16, 2025 2.250 2.300 2.240 2.270 12,770 +0.04(+1.79%)
Dec 15, 2025 2.335 2.335 2.210 2.230 42,368 -0.09(-3.88%)
Dec 12, 2025 2.320 2.400 2.320 2.320 27,394 -0.01(-0.43%)
Dec 11, 2025 2.300 2.410 2.263 2.330 30,403 -0.02(-0.85%)
Dec 10, 2025 2.270 2.380 2.200 2.350 50,607 +0.08(+3.52%)
Dec 09, 2025 2.330 2.330 2.250 2.270 56,157 -0.03(-1.30%)
Dec 08, 2025 2.420 2.490 2.295 2.300 29,957 -0.12(-4.96%)
Dec 05, 2025 2.230 2.460 2.230 2.420 36,638 +0.17(+7.56%)
Dec 04, 2025 2.300 2.305 2.240 2.250 42,149 -0.03(-1.32%)
Dec 03, 2025 2.320 2.414 2.231 2.280 67,722 -0.03(-1.30%)
Dec 02, 2025 2.410 2.534 2.310 2.310 59,485 -0.12(-4.94%)
Dec 01, 2025 2.450 2.520 2.360 2.430 43,120 -0.10(-3.95%)
Nov 28, 2025 2.520 2.590 2.520 2.530 20,998 +0.03(+1.20%)
Nov 26, 2025 2.520 2.560 2.420 2.500 153,588 +0.00(+0.00%)
Nov 25, 2025 2.500 2.580 2.400 2.500 38,159 +0.00(+0.00%)
Nov 24, 2025 2.470 2.580 2.460 2.500 48,472 -0.01(-0.40%)
Nov 21, 2025 2.500 2.570 2.440 2.510 61,173 +0.11(+4.58%)
Nov 20, 2025 2.440 2.450 2.310 2.400 130,866 -0.03(-1.23%)
Nov 19, 2025 2.550 2.590 2.410 2.430 36,363 -0.08(-3.19%)
Nov 18, 2025 2.530 2.615 2.500 2.510 32,030 -0.02(-0.79%)
Nov 17, 2025 2.640 2.700 2.510 2.530 57,751 -0.11(-4.17%)
Nov 14, 2025 2.705 2.705 2.580 2.640 26,014 -0.02(-0.75%)
Nov 13, 2025 2.600 2.850 2.600 2.660 45,456 +0.00(+0.00%)
Nov 12, 2025 2.821 2.821 2.610 2.660 51,417 -0.09(-3.27%)
Nov 11, 2025 2.610 2.760 2.520 2.750 50,852 +0.21(+8.27%)
Nov 10, 2025 2.610 2.630 2.417 2.540 138,242 -0.16(-5.93%)
Nov 07, 2025 2.780 2.856 2.620 2.700 160,552 -0.05(-1.96%)
Nov 06, 2025 2.940 3.005 2.750 2.754 39,804 -0.20(-6.83%)
Nov 05, 2025 2.790 3.020 2.750 2.956 73,122 +0.10(+3.36%)
Nov 04, 2025 2.830 2.940 2.780 2.860 45,423 +0.02(+0.70%)
Nov 03, 2025 2.880 2.960 2.810 2.840 27,796 -0.15(-4.86%)
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%)
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.