GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
2.120
+0.255 (13.67%)
At close: Jun 2, 2026, 4:00 PM EDT
2.090
-0.030 (-1.42%)
After-hours: Jun 2, 2026, 4:10 PM EDT
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.15 | 2.20 | 2.00 | 2.09 | 2.09 | 12.06% | 52,340 |
| Jun 1, 2026 | 2.01 | 2.03 | 1.83 | 1.87 | 1.87 | -9.90% | 20,659 |
| May 29, 2026 | 2.08 | 2.09 | 1.96 | 2.07 | 2.07 | -1.43% | 7,513 |
| May 28, 2026 | 2.09 | 2.10 | 2.01 | 2.10 | 2.10 | 4.48% | 19,154 |
| May 27, 2026 | 2.05 | 2.12 | 2.01 | 2.01 | 2.01 | -2.43% | 7,667 |
| May 26, 2026 | 2.26 | 2.26 | 1.99 | 2.06 | 2.06 | -7.21% | 29,689 |
| May 22, 2026 | 2.37 | 2.37 | 2.16 | 2.22 | 2.22 | -6.72% | 25,061 |
| May 21, 2026 | 2.33 | 2.38 | 2.32 | 2.38 | 2.38 | -0.42% | 7,385 |
| May 20, 2026 | 2.28 | 2.39 | 2.24 | 2.39 | 2.39 | 4.37% | 18,532 |
| May 19, 2026 | 2.38 | 2.39 | 2.19 | 2.29 | 2.29 | -0.43% | 33,519 |
| May 18, 2026 | 2.17 | 2.35 | 2.04 | 2.30 | 2.30 | 5.50% | 15,992 |
| May 15, 2026 | 2.09 | 2.22 | 2.08 | 2.18 | 2.18 | 1.87% | 23,292 |
| May 14, 2026 | 2.33 | 2.35 | 2.14 | 2.14 | 2.14 | -5.31% | 35,694 |
| May 13, 2026 | 2.16 | 2.36 | 1.97 | 2.26 | 2.26 | 8.13% | 79,435 |
| May 12, 2026 | 2.25 | 2.26 | 2.05 | 2.09 | 2.09 | -8.33% | 14,396 |
| May 11, 2026 | 2.32 | 2.32 | 2.13 | 2.28 | 2.28 | -2.56% | 37,062 |
| May 8, 2026 | 2.39 | 2.42 | 2.29 | 2.34 | 2.34 | 2.63% | 32,855 |
| May 7, 2026 | 2.30 | 2.56 | 2.24 | 2.28 | 2.28 | 0.44% | 164,728 |
| May 6, 2026 | 1.80 | 2.34 | 1.80 | 2.27 | 2.27 | 20.11% | 93,728 |
| May 5, 2026 | 1.73 | 2.07 | 1.73 | 1.89 | 1.89 | 8.00% | 43,971 |
| May 4, 2026 | 1.60 | 1.75 | 1.54 | 1.75 | 1.75 | 7.36% | 127,082 |
| May 1, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | -1.21% | 23,855 |
| Apr 30, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 20,995 |
| Apr 29, 2026 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | 1.91% | 9,157 |
| Apr 28, 2026 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 9,101 |
| Apr 27, 2026 | 1.64 | 1.67 | 1.57 | 1.60 | 1.60 | -0.68% | 11,550 |
| Apr 24, 2026 | 1.65 | 1.69 | 1.59 | 1.61 | 1.61 | -4.11% | 11,084 |
| Apr 23, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | -0.30% | 15,580 |
| Apr 22, 2026 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | 2.74% | 18,246 |
| Apr 21, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 39,913 |
| Apr 20, 2026 | 1.56 | 1.60 | 1.45 | 1.60 | 1.60 | 1.27% | 51,360 |
| Apr 17, 2026 | 1.55 | 1.69 | 1.54 | 1.58 | 1.58 | -0.63% | 22,139 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 16,744 |
| Apr 15, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 21,859 |
| Apr 14, 2026 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 21,341 |
| Apr 13, 2026 | 1.49 | 1.61 | 1.45 | 1.53 | 1.53 | 2.00% | 28,373 |
| Apr 10, 2026 | 1.52 | 1.60 | 1.48 | 1.50 | 1.50 | -4.46% | 46,245 |
| Apr 9, 2026 | 1.53 | 1.59 | 1.50 | 1.57 | 1.57 | 1.95% | 14,113 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | 5.48% | 45,356 |
| Apr 7, 2026 | 1.51 | 1.52 | 1.43 | 1.46 | 1.46 | -5.81% | 54,220 |
| Apr 6, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 16,488 |
| Apr 2, 2026 | 1.72 | 1.76 | 1.47 | 1.52 | 1.52 | -9.79% | 63,339 |
| Apr 1, 2026 | 1.50 | 2.00 | 1.50 | 1.69 | 1.69 | -14.03% | 177,492 |
| Mar 31, 2026 | 1.96 | 1.96 | 1.82 | 1.96 | 1.96 | 4.26% | 50,230 |
| Mar 30, 2026 | 1.87 | 1.92 | 1.81 | 1.88 | 1.88 | -1.05% | 11,882 |
| Mar 27, 2026 | 2.05 | 2.05 | 1.86 | 1.90 | 1.90 | -8.65% | 54,215 |
| Mar 26, 2026 | 2.14 | 2.19 | 2.02 | 2.08 | 2.08 | -3.26% | 44,224 |
| Mar 25, 2026 | 2.08 | 2.20 | 1.90 | 2.15 | 2.15 | 3.86% | 59,398 |
| Mar 24, 2026 | 1.85 | 2.21 | 1.85 | 2.07 | 2.07 | 16.95% | 206,607 |
| Mar 23, 2026 | 1.80 | 1.85 | 1.66 | 1.77 | 1.77 | -3.28% | 16,141 |