Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

4.250 +0.190 (+4.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
Mar 03, 2025	5.890	6.215	5.640	5.670	84,181	-0.13(-2.24%)
Feb 28, 2025	5.500	5.820	5.280	5.800	30,377	+0.27(+4.88%)
Feb 27, 2025	5.560	5.684	5.460	5.530	20,655	+0.03(+0.55%)
Feb 26, 2025	5.450	5.680	5.355	5.500	64,939	+0.05(+0.92%)
Feb 25, 2025	5.550	5.740	5.264	5.450	56,822	-0.11(-1.98%)
Feb 24, 2025	5.510	5.890	5.400	5.560	81,153	+0.05(+0.91%)
Feb 21, 2025	5.840	5.910	5.500	5.510	67,247	-0.34(-5.81%)
Feb 20, 2025	5.410	5.870	5.410	5.850	53,817	+0.43(+7.93%)
Feb 19, 2025	5.550	5.711	5.260	5.420	80,558	-0.04(-0.73%)
Feb 18, 2025	5.540	5.730	5.410	5.460	95,125	-0.04(-0.73%)
Feb 14, 2025	5.700	5.710	5.460	5.500	38,070	-0.13(-2.31%)
Feb 13, 2025	5.600	5.727	5.550	5.630	34,008	+0.07(+1.26%)
Feb 12, 2025	5.670	5.740	5.560	5.560	38,183	-0.19(-3.30%)
Feb 11, 2025	5.700	5.886	5.530	5.750	57,795	+0.06(+1.05%)
Feb 10, 2025	5.830	5.975	5.500	5.690	156,108	-0.21(-3.56%)
Feb 07, 2025	6.010	6.140	5.720	5.900	117,974	-0.10(-1.67%)
Feb 06, 2025	6.110	6.200	5.900	6.000	136,939	-0.18(-2.91%)
Feb 05, 2025	6.340	6.420	6.010	6.180	42,835	-0.06(-0.96%)
Feb 04, 2025	6.250	6.400	6.120	6.240	64,917	-0.02(-0.32%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices