GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
3.100
+0.050 (1.64%)
Oct 14, 2025, 3:29 PM EDT - Market open
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.33% | 2,879 |
| Oct 13, 2025 | 2.82 | 3.05 | 2.78 | 3.05 | 3.05 | 10.51% | 100,206 |
| Oct 10, 2025 | 2.86 | 2.95 | 2.76 | 2.76 | 2.76 | -4.83% | 43,173 |
| Oct 9, 2025 | 2.88 | 2.94 | 2.85 | 2.90 | 2.90 | -0.68% | 21,150 |
| Oct 8, 2025 | 2.93 | 3.03 | 2.88 | 2.92 | 2.92 | -0.68% | 14,013 |
| Oct 7, 2025 | 3.06 | 3.07 | 2.92 | 2.94 | 2.94 | -4.23% | 36,776 |
| Oct 6, 2025 | 3.04 | 3.22 | 3.00 | 3.07 | 3.07 | 2.33% | 72,276 |
| Oct 3, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 6.38% | 77,584 |
| Oct 2, 2025 | 2.83 | 2.86 | 2.76 | 2.82 | 2.82 | 0.36% | 22,017 |
| Oct 1, 2025 | 2.74 | 2.86 | 2.72 | 2.81 | 2.81 | 2.18% | 59,337 |
| Sep 30, 2025 | 2.89 | 2.89 | 2.65 | 2.75 | 2.75 | -5.17% | 138,568 |
| Sep 29, 2025 | 2.97 | 3.02 | 2.82 | 2.90 | 2.90 | -1.02% | 56,510 |
| Sep 26, 2025 | 3.00 | 3.16 | 2.87 | 2.93 | 2.93 | -2.01% | 67,770 |
| Sep 25, 2025 | 2.98 | 3.18 | 2.92 | 2.99 | 2.99 | 2.05% | 90,623 |
| Sep 24, 2025 | 3.05 | 3.08 | 2.77 | 2.93 | 2.93 | -2.82% | 202,122 |
| Sep 23, 2025 | 3.09 | 3.17 | 2.94 | 3.02 | 3.02 | -2.11% | 174,044 |
| Sep 22, 2025 | 3.06 | 3.15 | 3.02 | 3.08 | 3.08 | 0.33% | 57,557 |
| Sep 19, 2025 | 3.14 | 3.20 | 3.06 | 3.07 | 3.07 | -1.29% | 34,397 |
| Sep 18, 2025 | 3.14 | 3.23 | 3.11 | 3.11 | 3.11 | -0.32% | 18,641 |
| Sep 17, 2025 | 3.11 | 3.25 | 3.03 | 3.12 | 3.12 | 0.65% | 68,983 |
| Sep 16, 2025 | 3.05 | 3.22 | 3.05 | 3.10 | 3.10 | 0.98% | 53,867 |
| Sep 15, 2025 | 3.20 | 3.25 | 3.05 | 3.07 | 3.07 | -3.46% | 141,890 |
| Sep 12, 2025 | 3.16 | 3.26 | 3.14 | 3.18 | 3.18 | - | 92,775 |
| Sep 11, 2025 | 3.14 | 3.28 | 3.12 | 3.18 | 3.18 | 1.27% | 43,108 |
| Sep 10, 2025 | 3.12 | 3.30 | 3.12 | 3.14 | 3.14 | 0.32% | 19,678 |
| Sep 9, 2025 | 3.24 | 3.30 | 3.11 | 3.13 | 3.13 | -3.69% | 31,746 |
| Sep 8, 2025 | 3.16 | 3.30 | 3.16 | 3.25 | 3.25 | 4.50% | 157,908 |
| Sep 5, 2025 | 3.12 | 3.22 | 3.10 | 3.11 | 3.11 | -1.27% | 35,651 |
| Sep 4, 2025 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 10,380 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -1.26% | 26,125 |
| Sep 2, 2025 | 3.17 | 3.39 | 3.15 | 3.18 | 3.18 | -0.63% | 26,083 |
| Aug 29, 2025 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | 0.31% | 91,335 |
| Aug 28, 2025 | 3.34 | 3.37 | 3.18 | 3.19 | 3.19 | -5.34% | 90,934 |
| Aug 27, 2025 | 3.27 | 3.44 | 3.24 | 3.37 | 3.37 | 4.01% | 39,011 |
| Aug 26, 2025 | 3.18 | 3.29 | 3.18 | 3.24 | 3.24 | -0.92% | 31,677 |
| Aug 25, 2025 | 3.32 | 3.38 | 3.18 | 3.27 | 3.27 | -1.51% | 56,048 |
| Aug 22, 2025 | 3.20 | 3.43 | 3.20 | 3.32 | 3.32 | 4.40% | 52,112 |
| Aug 21, 2025 | 3.28 | 3.28 | 3.15 | 3.18 | 3.18 | -3.34% | 45,327 |
| Aug 20, 2025 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 0.30% | 14,310 |
| Aug 19, 2025 | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 21,127 |
| Aug 18, 2025 | 3.44 | 3.46 | 3.31 | 3.34 | 3.34 | -1.18% | 19,416 |
| Aug 15, 2025 | 3.46 | 3.51 | 3.27 | 3.38 | 3.38 | -0.59% | 21,730 |
| Aug 14, 2025 | 3.40 | 3.47 | 3.36 | 3.40 | 3.40 | - | 35,454 |
| Aug 13, 2025 | 3.40 | 3.48 | 3.38 | 3.40 | 3.40 | - | 31,581 |
| Aug 12, 2025 | 3.52 | 3.57 | 3.36 | 3.40 | 3.40 | -2.58% | 102,965 |
| Aug 11, 2025 | 3.45 | 3.59 | 3.16 | 3.49 | 3.49 | 1.45% | 105,090 |
| Aug 8, 2025 | 3.50 | 3.74 | 3.29 | 3.44 | 3.44 | 0.29% | 129,115 |
| Aug 7, 2025 | 3.34 | 3.75 | 3.25 | 3.43 | 3.43 | -17.35% | 387,218 |
| Aug 6, 2025 | 3.90 | 4.16 | 3.85 | 4.15 | 4.15 | 4.01% | 141,701 |
| Aug 5, 2025 | 4.08 | 4.10 | 3.97 | 3.99 | 3.99 | -1.48% | 45,018 |