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)

3.300 +0.080 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.250 3.445 3.160 3.300 462,572 +0.08(+2.48%)
May 29, 2025 3.430 3.470 3.200 3.220 139,328 -0.19(-5.57%)
May 28, 2025 3.430 3.609 3.410 3.410 104,779 -0.02(-0.58%)
May 27, 2025 3.610 3.669 3.430 3.430 96,526 -0.08(-2.28%)
May 23, 2025 3.650 3.684 3.500 3.510 60,252 -0.19(-5.14%)
May 22, 2025 3.690 3.900 3.555 3.700 209,595 +0.01(+0.27%)
May 21, 2025 3.900 4.006 3.550 3.690 136,048 -0.23(-5.87%)
May 20, 2025 4.060 4.220 3.800 3.920 192,082 -0.14(-3.45%)
May 19, 2025 4.000 4.130 3.950 4.060 58,151 +0.01(+0.25%)
May 16, 2025 4.020 4.184 3.960 4.050 89,189 +0.03(+0.75%)
May 15, 2025 4.240 4.616 4.000 4.020 118,168 -0.19(-4.51%)
May 14, 2025 4.800 4.800 3.853 4.210 224,221 -0.83(-16.47%)
May 13, 2025 5.110 5.260 4.957 5.040 118,940 -0.11(-2.14%)
May 12, 2025 4.920 5.180 4.787 5.150 39,459 +0.45(+9.57%)
May 09, 2025 4.500 4.960 4.500 4.700 65,117 +0.19(+4.21%)
May 08, 2025 4.600 4.678 4.490 4.510 28,428 +0.02(+0.45%)
May 07, 2025 4.500 4.572 4.300 4.490 19,252 +0.02(+0.45%)
May 06, 2025 4.490 4.630 4.360 4.470 28,980 -0.06(-1.32%)
May 05, 2025 4.600 4.600 4.500 4.530 12,812 -0.09(-1.95%)
May 02, 2025 4.490 4.630 4.390 4.620 57,175 +0.20(+4.52%)
May 01, 2025 4.480 4.490 4.302 4.420 19,236 -0.01(-0.23%)
Apr 30, 2025 4.260 4.540 4.260 4.430 16,865 +0.04(+0.91%)
Apr 29, 2025 4.490 4.540 4.293 4.390 9,554 -0.09(-2.01%)
Apr 28, 2025 4.410 4.510 4.270 4.480 43,631 +0.15(+3.46%)
Apr 25, 2025 4.260 4.400 4.205 4.330 26,258 -0.04(-0.92%)
Apr 24, 2025 4.340 4.471 4.200 4.370 40,862 +0.00(+0.00%)
Apr 23, 2025 4.490 4.640 4.318 4.370 24,422 +0.03(+0.69%)
Apr 22, 2025 4.100 4.390 4.100 4.340 18,275 +0.25(+6.11%)
Apr 21, 2025 4.190 4.190 3.985 4.090 43,075 -0.16(-3.76%)
Apr 17, 2025 4.050 4.290 4.030 4.250 75,837 +0.19(+4.68%)
Apr 16, 2025 4.150 4.200 4.010 4.060 29,441 -0.11(-2.64%)
Apr 15, 2025 4.120 4.330 4.100 4.170 12,097 +0.05(+1.21%)
Apr 14, 2025 4.200 4.406 4.040 4.120 55,850 -0.02(-0.60%)
Apr 11, 2025 4.260 4.690 4.000 4.145 139,697 -0.06(-1.43%)
Apr 10, 2025 4.510 4.910 4.110 4.205 56,015 -0.43(-9.37%)
Apr 09, 2025 4.120 4.759 4.020 4.640 88,956 +0.44(+10.48%)
Apr 08, 2025 4.610 4.693 4.150 4.200 55,880 -0.27(-6.04%)
Apr 07, 2025 4.260 4.600 4.190 4.470 68,854 +0.05(+1.13%)
Apr 04, 2025 4.560 4.560 4.250 4.420 112,795 -0.33(-6.95%)
Apr 03, 2025 5.170 5.300 4.700 4.750 172,878 -0.72(-13.16%)
Apr 02, 2025 5.590 5.590 5.300 5.470 37,395 +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 Of Service.