My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.045 +0.035 (+1.16%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 17, 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 (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.