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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.265 -0.055 (-2.37%)

Streaming Delayed Price Updated: 2:23 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices