Skip to main content
GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
7.53
+0.15 (2.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.517.607.327.537.532.03%35,233
Dec 19, 20247.417.647.317.387.382.36%98,611
Dec 18, 20247.998.287.107.217.21-8.73%180,598
Dec 17, 20248.398.447.797.907.90-1.62%65,293
Dec 16, 20247.948.457.718.038.032.16%156,646
Dec 13, 20248.118.277.867.867.86-4.15%54,821
Dec 12, 20248.408.408.208.208.20-0.36%10,153
Dec 11, 20248.268.398.038.238.230.24%58,752
Dec 10, 20248.108.368.088.218.21-0.85%12,220
Dec 9, 20248.238.808.178.288.281.22%19,027
Dec 6, 20248.298.388.058.188.18-0.12%21,960
Dec 5, 20248.518.768.058.198.19-3.19%46,072
Dec 4, 20248.598.898.338.468.46-2.53%28,477
Dec 3, 20248.819.048.608.688.68-0.46%29,312
Dec 2, 20248.528.808.408.728.722.83%48,663
Nov 29, 20248.248.518.248.488.483.16%18,288
Nov 27, 20248.298.298.048.228.221.67%29,131
Nov 26, 20248.208.287.968.098.09-0.80%48,913
Nov 25, 20247.888.387.888.158.154.89%100,252
Nov 22, 20247.818.187.707.777.770.13%138,413
Nov 21, 20248.218.217.687.767.76-2.51%116,757
Nov 20, 20248.218.527.907.967.96-3.05%35,763
Nov 19, 20248.588.647.898.218.21-5.41%113,586
Nov 18, 20248.288.838.288.688.684.70%86,617
Nov 15, 20248.258.397.938.298.290.48%74,346
Nov 14, 20248.308.428.008.258.25-0.24%147,803
Nov 13, 20249.449.447.628.278.27-19.08%376,065
Nov 12, 20249.9210.339.6010.2210.224.82%101,603
Nov 11, 20249.8610.109.309.759.75-0.76%39,646
Nov 8, 20249.449.899.259.839.835.31%43,474
Nov 7, 20248.999.488.999.339.333.67%24,307
Nov 6, 20249.139.138.769.009.001.01%31,666
Nov 5, 20248.868.998.838.918.910.56%11,662
Nov 4, 20248.949.138.708.868.86-1.88%18,729
Nov 1, 20248.969.378.809.039.031.92%18,289
Oct 31, 20249.169.218.748.868.86-4.22%16,245
Oct 30, 20249.059.468.989.259.253.70%36,131
Oct 29, 20249.139.138.918.928.92-1.55%22,563
Oct 28, 20248.809.198.719.069.064.26%41,522
Oct 25, 20248.578.778.388.698.692.72%17,680
Oct 24, 20248.568.778.288.468.46-1.40%17,547
Oct 23, 20248.648.708.258.588.581.06%18,576
Oct 22, 20249.089.088.428.498.49-5.67%22,282
Oct 21, 20248.769.258.769.009.004.05%89,654
Oct 18, 20248.128.858.128.658.656.79%46,776
Oct 17, 20248.068.527.928.108.10-0.12%38,668
Oct 16, 20248.148.248.108.118.110.12%5,013
Oct 15, 20248.228.328.078.108.10-0.61%11,045
Oct 14, 20248.218.288.008.158.150.74%18,670
Oct 11, 20248.178.298.018.098.09-0.12%23,513
Oct 10, 20248.058.137.908.108.101.12%23,351
Oct 9, 20248.088.278.008.018.01-1.78%15,974
Oct 8, 20248.508.538.048.168.16-3.49%16,719
Oct 7, 20248.368.598.268.458.451.20%18,047
Oct 4, 20248.248.358.138.358.352.96%7,482
Oct 3, 20248.148.337.918.118.110.50%18,915
Oct 2, 20248.178.287.998.078.07-2.42%27,018
Oct 1, 20248.408.578.108.278.27-2.01%37,072
Sep 30, 20248.398.838.028.448.44-1.52%30,725
Sep 27, 20248.348.808.338.578.574.13%39,116
Sep 26, 20248.318.578.108.238.23-2.60%38,837
Sep 25, 20248.078.457.988.458.454.32%15,798
Sep 24, 20248.108.307.928.108.102.27%25,325
Sep 23, 20248.438.507.817.927.92-6.38%37,688
Sep 20, 20248.428.508.308.468.461.20%16,513
Sep 19, 20248.458.568.368.368.360.36%11,210
Sep 18, 20248.238.618.238.338.33-0.60%10,063
Sep 17, 20248.358.658.058.388.38-0.12%37,813
Sep 16, 20248.568.568.298.398.390.48%8,377
Sep 13, 20248.278.478.078.358.351.58%18,503
Sep 12, 20248.328.617.978.228.22-0.96%27,859
Sep 11, 20247.928.307.728.308.306.27%19,700
Sep 10, 20247.848.077.677.817.810.26%25,767
Sep 9, 20248.018.247.617.797.79-2.75%43,962
Sep 6, 20248.118.357.698.018.01-1.96%110,277
Sep 5, 20248.998.998.178.178.17-4.89%27,258
Sep 4, 20248.749.018.528.598.59-2.50%39,691
Sep 3, 20249.129.138.478.818.81-3.40%57,872
Aug 30, 20249.439.738.419.129.12-2.04%37,945
Aug 29, 20249.7310.099.199.319.31-4.51%35,003
Aug 28, 20249.499.999.429.759.751.04%42,587
Aug 27, 20249.339.989.009.659.651.79%50,873
Aug 26, 20249.3510.009.199.489.482.71%82,065
Aug 23, 20248.669.438.379.239.235.73%61,115
Aug 22, 20248.538.748.538.738.73-0.11%34,362
Aug 21, 20248.738.858.638.748.740.11%17,384
Aug 20, 20248.428.738.318.738.73-22,761
Aug 19, 20248.798.798.538.738.731.16%19,406
Aug 16, 20248.668.858.568.638.63-1.37%27,929
Aug 15, 20248.008.868.008.758.7510.06%55,058
Aug 14, 20247.768.087.767.957.95-1.36%13,272
Aug 13, 20247.758.097.688.068.064.00%22,462
Aug 12, 20248.098.297.647.757.75-4.56%31,725
Aug 9, 20248.238.487.928.128.12-0.61%19,053
Aug 8, 20248.058.177.698.178.170.49%60,582
Aug 7, 20248.458.458.008.138.13-1.93%27,802
Aug 6, 20248.508.598.148.298.29-1.19%33,737
Aug 5, 20248.889.018.358.398.39-7.29%36,710
Aug 2, 20249.119.358.639.059.05-5.24%71,717
Aug 1, 20248.779.588.559.559.5510.40%379,390