Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	2.400	2.440	2.350	2.350	10,414	-0.06(-2.49%)
Jan 16, 2026	2.401	2.475	2.400	2.410	17,423	-0.05(-2.03%)
Jan 15, 2026	2.480	2.543	2.460	2.460	10,816	-0.02(-0.81%)
Jan 14, 2026	2.440	2.600	2.430	2.480	18,435	+0.03(+1.22%)
Jan 13, 2026	2.572	2.572	2.450	2.450	18,114	-0.09(-3.54%)
Jan 12, 2026	2.620	2.650	2.530	2.540	28,163	-0.09(-3.42%)
Jan 09, 2026	2.690	2.820	2.600	2.630	78,980	-0.06(-2.23%)
Jan 08, 2026	2.500	2.700	2.450	2.690	46,701	+0.17(+6.75%)
Jan 07, 2026	2.590	2.590	2.500	2.520	24,071	-0.07(-2.70%)
Jan 06, 2026	2.380	2.620	2.380	2.590	248,976	+0.15(+6.15%)
Jan 05, 2026	2.310	2.540	2.290	2.440	61,872	+0.13(+5.63%)
Jan 02, 2026	2.110	2.430	2.110	2.310	147,986	+0.20(+9.48%)
Dec 31, 2025	2.230	2.300	2.100	2.110	244,974	-0.12(-5.38%)
Dec 30, 2025	2.330	2.356	2.230	2.230	117,355	-0.12(-5.31%)
Dec 29, 2025	2.380	2.419	2.330	2.355	45,538	-0.06(-2.28%)
Dec 26, 2025	2.420	2.461	2.380	2.410	52,220	-0.02(-0.82%)
Dec 24, 2025	2.414	2.500	2.380	2.430	19,777	+0.06(+2.53%)
Dec 23, 2025	2.380	2.450	2.370	2.370	22,557	+0.00(+0.00%)
Dec 22, 2025	2.400	2.480	2.370	2.370	86,666	-0.10(-4.05%)
Dec 19, 2025	2.470	2.480	2.330	2.470	33,127	+0.03(+1.23%)
Dec 18, 2025	2.300	2.500	2.300	2.440	70,972	+0.14(+6.09%)
Dec 17, 2025	2.288	2.320	2.270	2.300	13,949	+0.03(+1.32%)
Dec 16, 2025	2.250	2.300	2.240	2.270	12,770	+0.04(+1.79%)
Dec 15, 2025	2.335	2.335	2.210	2.230	42,368	-0.09(-3.88%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages