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)

2.876 -0.109 (-3.64%)

Streaming Delayed Price Updated: 1:36 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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