GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
3.110
-0.010 (-0.32%)
At close: Sep 18, 2025, 4:00 PM EDT
3.229
+0.119 (3.82%)
After-hours: Sep 18, 2025, 6:47 PM EDT
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.14 | 3.23 | 3.11 | 3.11 | 3.11 | -0.32% | 18,605 |
| 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 |
| Aug 4, 2025 | 4.04 | 4.26 | 3.88 | 4.05 | 4.05 | 0.25% | 59,749 |
| Aug 1, 2025 | 4.00 | 4.25 | 3.75 | 4.04 | 4.04 | -0.49% | 123,095 |
| Jul 31, 2025 | 4.00 | 4.06 | 3.91 | 4.06 | 4.06 | 1.50% | 59,310 |
| Jul 30, 2025 | 4.15 | 4.29 | 3.98 | 4.00 | 4.00 | -2.68% | 38,758 |
| Jul 29, 2025 | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -2.14% | 17,692 |
| Jul 28, 2025 | 4.20 | 4.43 | 4.15 | 4.20 | 4.20 | 1.69% | 32,339 |
| Jul 25, 2025 | 4.16 | 4.30 | 4.02 | 4.13 | 4.13 | -1.67% | 51,443 |
| Jul 24, 2025 | 4.80 | 4.90 | 4.17 | 4.20 | 4.20 | -10.83% | 93,380 |
| Jul 23, 2025 | 4.05 | 4.99 | 4.02 | 4.71 | 4.71 | 18.34% | 332,279 |
| Jul 22, 2025 | 4.00 | 4.01 | 3.95 | 3.98 | 3.98 | 0.51% | 45,654 |
| Jul 21, 2025 | 3.93 | 4.16 | 3.93 | 3.96 | 3.96 | 1.28% | 89,190 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.84 | 3.91 | 3.91 | -1.26% | 21,773 |
| Jul 17, 2025 | 3.94 | 4.04 | 3.79 | 3.96 | 3.96 | 0.51% | 30,462 |
| Jul 16, 2025 | 3.78 | 4.05 | 3.78 | 3.94 | 3.94 | 4.23% | 77,774 |
| Jul 15, 2025 | 3.80 | 3.85 | 3.74 | 3.78 | 3.78 | - | 50,496 |
| Jul 14, 2025 | 3.75 | 3.86 | 3.75 | 3.78 | 3.78 | 0.53% | 34,227 |
| Jul 11, 2025 | 3.76 | 3.89 | 3.75 | 3.76 | 3.76 | -2.08% | 91,153 |
| Jul 10, 2025 | 3.79 | 3.90 | 3.79 | 3.84 | 3.84 | 1.32% | 18,436 |