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)

4.490 +0.020 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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 +0.01(+0.22%)
Apr 04, 2025 4.560 4.560 4.250 4.460 112,795 -0.29(-6.11%)
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%)
Apr 01, 2025 5.500 5.590 5.200 5.470 61,647 -0.05(-0.91%)
Mar 31, 2025 5.580 5.630 5.200 5.520 57,580 -0.06(-1.08%)
Mar 28, 2025 5.710 5.805 5.500 5.580 41,916 -0.20(-3.46%)
Mar 27, 2025 5.750 5.900 5.716 5.780 11,448 +0.06(+1.05%)
Mar 26, 2025 5.890 5.919 5.710 5.720 43,497 -0.17(-2.89%)
Mar 25, 2025 6.040 6.175 5.890 5.890 47,314 -0.11(-1.83%)
Mar 24, 2025 6.190 6.190 6.000 6.000 24,065 -0.19(-3.07%)
Mar 21, 2025 6.010 6.190 5.890 6.190 27,329 +0.11(+1.81%)
Mar 20, 2025 6.230 6.350 6.080 6.080 9,507 -0.22(-3.49%)
Mar 19, 2025 6.010 6.500 5.920 6.300 99,935 +0.30(+5.00%)
Mar 18, 2025 5.970 6.160 5.850 6.000 63,155 +0.01(+0.17%)
Mar 17, 2025 6.290 6.610 5.730 5.990 145,916 -0.34(-5.37%)
Mar 14, 2025 5.640 6.442 5.640 6.330 131,595 +0.68(+12.04%)
Mar 13, 2025 5.980 6.480 5.650 5.650 150,804 -0.18(-3.09%)
Mar 12, 2025 5.540 5.950 5.540 5.830 54,698 +0.30(+5.42%)
Mar 11, 2025 5.620 5.860 5.300 5.530 121,123 -0.14(-2.47%)
Mar 10, 2025 6.320 6.440 5.600 5.670 276,064 -0.58(-9.28%)
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%)
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.