GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
4.230
+0.170 (4.19%)
Apr 17, 2025, 4:00 PM EDT - Market closed

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20254.054.294.034.254.254.68%75,837
Apr 16, 20254.154.204.014.064.06-2.64%29,441
Apr 15, 20254.124.334.104.174.171.21%12,097
Apr 14, 20254.204.414.044.124.12-0.60%57,450
Apr 11, 20254.264.694.004.154.15-1.43%139,697
Apr 10, 20254.514.914.114.214.21-9.37%56,015
Apr 9, 20254.124.764.024.644.6410.48%88,956
Apr 8, 20254.614.694.154.204.20-6.04%55,880
Apr 7, 20254.264.724.194.474.470.22%68,854
Apr 4, 20254.564.564.254.464.46-6.11%112,795
Apr 3, 20255.175.304.704.754.75-13.16%172,878
Apr 2, 20255.595.595.305.475.47-37,395
Apr 1, 20255.505.595.205.475.47-0.91%61,647
Mar 31, 20255.585.635.205.525.52-1.08%57,580
Mar 28, 20255.715.815.505.585.58-3.46%41,916
Mar 27, 20255.755.905.725.785.781.05%11,448
Mar 26, 20255.895.925.715.725.72-2.89%43,497
Mar 25, 20256.046.185.895.895.89-1.83%47,314
Mar 24, 20256.196.196.006.006.00-3.07%24,065
Mar 21, 20256.016.195.896.196.191.81%27,329
Mar 20, 20256.236.356.086.086.08-3.49%9,594
Mar 19, 20256.016.505.926.306.305.00%99,935
Mar 18, 20255.976.165.856.006.000.17%63,155
Mar 17, 20256.296.615.735.995.99-5.37%145,924
Mar 14, 20255.646.445.646.336.3312.04%131,595
Mar 13, 20255.986.485.655.655.65-3.09%150,805
Mar 12, 20255.545.955.545.835.835.42%54,698
Mar 11, 20255.625.865.305.535.53-2.47%121,473
Mar 10, 20256.326.445.605.675.67-9.28%275,977
Mar 7, 20256.897.416.006.256.2522.79%2,245,227
Mar 6, 20255.225.525.005.095.09-4.50%181,390
Mar 5, 20255.505.695.115.335.33-2.02%227,828
Mar 4, 20255.795.825.305.445.44-4.06%162,991
Mar 3, 20255.896.225.645.675.67-2.24%84,181
Feb 28, 20255.505.825.285.805.804.88%30,377
Feb 27, 20255.565.685.465.535.530.55%20,656
Feb 26, 20255.455.685.365.505.500.92%64,939
Feb 25, 20255.555.745.265.455.45-1.98%56,822
Feb 24, 20255.515.895.405.565.560.91%81,153
Feb 21, 20255.845.915.505.515.51-5.81%67,247
Feb 20, 20255.415.875.415.855.857.93%53,817
Feb 19, 20255.555.715.265.425.42-0.73%80,558
Feb 18, 20255.545.735.415.465.46-0.73%95,225
Feb 14, 20255.705.715.465.505.50-2.31%38,070
Feb 13, 20255.605.735.555.635.631.26%34,019
Feb 12, 20255.675.745.565.565.56-3.30%38,483
Feb 11, 20255.705.895.535.755.751.05%57,795
Feb 10, 20255.835.985.505.695.69-3.56%156,109
Feb 7, 20256.016.145.725.905.90-1.67%117,974
Feb 6, 20256.116.205.906.006.00-2.91%136,985