GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
2.280
+0.010 (0.44%)
Dec 17, 2025, 1:42 PM EST - Market open
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 2.29 | 2.32 | 2.27 | 2.28 | - | 0.44% | 6,786 |
| Dec 16, 2025 | 2.25 | 2.30 | 2.24 | 2.27 | 2.27 | 1.79% | 12,770 |
| Dec 15, 2025 | 2.34 | 2.34 | 2.21 | 2.23 | 2.23 | -3.88% | 42,368 |
| Dec 12, 2025 | 2.32 | 2.40 | 2.32 | 2.32 | 2.32 | -0.43% | 27,394 |
| Dec 11, 2025 | 2.30 | 2.41 | 2.26 | 2.33 | 2.33 | -0.85% | 30,403 |
| Dec 10, 2025 | 2.27 | 2.38 | 2.20 | 2.35 | 2.35 | 3.52% | 52,107 |
| Dec 9, 2025 | 2.33 | 2.33 | 2.25 | 2.27 | 2.27 | -1.30% | 56,157 |
| Dec 8, 2025 | 2.42 | 2.49 | 2.30 | 2.30 | 2.30 | -4.96% | 29,957 |
| Dec 5, 2025 | 2.23 | 2.46 | 2.23 | 2.42 | 2.42 | 7.56% | 36,638 |
| Dec 4, 2025 | 2.30 | 2.31 | 2.24 | 2.25 | 2.25 | -1.32% | 42,149 |
| Dec 3, 2025 | 2.32 | 2.41 | 2.23 | 2.28 | 2.28 | -1.30% | 67,722 |
| Dec 2, 2025 | 2.41 | 2.53 | 2.31 | 2.31 | 2.31 | -4.94% | 59,485 |
| Dec 1, 2025 | 2.45 | 2.52 | 2.36 | 2.43 | 2.43 | -3.95% | 43,120 |
| Nov 28, 2025 | 2.52 | 2.59 | 2.52 | 2.53 | 2.53 | 1.20% | 19,808 |
| Nov 26, 2025 | 2.52 | 2.56 | 2.42 | 2.50 | 2.50 | - | 153,588 |
| Nov 25, 2025 | 2.50 | 2.58 | 2.40 | 2.50 | 2.50 | - | 38,159 |
| Nov 24, 2025 | 2.47 | 2.58 | 2.46 | 2.50 | 2.50 | -0.40% | 48,472 |
| Nov 21, 2025 | 2.50 | 2.57 | 2.44 | 2.51 | 2.51 | 4.58% | 61,173 |
| Nov 20, 2025 | 2.44 | 2.45 | 2.31 | 2.40 | 2.40 | -1.23% | 130,866 |
| Nov 19, 2025 | 2.55 | 2.59 | 2.41 | 2.43 | 2.43 | -3.19% | 36,363 |
| Nov 18, 2025 | 2.53 | 2.62 | 2.50 | 2.51 | 2.51 | -0.79% | 32,030 |
| Nov 17, 2025 | 2.64 | 2.70 | 2.51 | 2.53 | 2.53 | -4.17% | 57,776 |
| Nov 14, 2025 | 2.71 | 2.71 | 2.58 | 2.64 | 2.64 | -0.75% | 26,014 |
| Nov 13, 2025 | 2.60 | 2.85 | 2.60 | 2.66 | 2.66 | - | 45,456 |
| Nov 12, 2025 | 2.82 | 2.82 | 2.61 | 2.66 | 2.66 | -3.27% | 51,417 |
| Nov 11, 2025 | 2.61 | 2.76 | 2.52 | 2.75 | 2.75 | 8.27% | 50,852 |
| Nov 10, 2025 | 2.61 | 2.63 | 2.42 | 2.54 | 2.54 | -5.93% | 138,242 |
| Nov 7, 2025 | 2.78 | 2.86 | 2.62 | 2.70 | 2.70 | -1.96% | 160,552 |
| Nov 6, 2025 | 2.94 | 3.01 | 2.75 | 2.75 | 2.75 | -6.83% | 39,806 |
| Nov 5, 2025 | 2.79 | 3.02 | 2.75 | 2.96 | 2.96 | 3.36% | 73,158 |
| Nov 4, 2025 | 2.83 | 2.94 | 2.78 | 2.86 | 2.86 | 0.70% | 45,623 |
| Nov 3, 2025 | 2.88 | 2.96 | 2.81 | 2.84 | 2.84 | -4.86% | 27,796 |
| Oct 31, 2025 | 2.93 | 3.00 | 2.89 | 2.99 | 2.99 | -0.50% | 46,174 |
| Oct 30, 2025 | 3.05 | 3.12 | 2.95 | 3.00 | 3.00 | -2.91% | 34,948 |
| Oct 29, 2025 | 3.03 | 3.12 | 3.00 | 3.09 | 3.09 | 2.32% | 60,575 |
| Oct 28, 2025 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -2.89% | 40,587 |
| Oct 27, 2025 | 3.07 | 3.11 | 2.98 | 3.11 | 3.11 | 2.64% | 50,728 |
| Oct 24, 2025 | 3.08 | 3.10 | 2.98 | 3.03 | 3.03 | -0.33% | 32,904 |
| Oct 23, 2025 | 3.08 | 3.14 | 2.95 | 3.04 | 3.04 | 0.33% | 49,456 |
| Oct 22, 2025 | 3.09 | 3.13 | 2.95 | 3.03 | 3.03 | -3.50% | 229,697 |
| Oct 21, 2025 | 3.12 | 3.18 | 3.00 | 3.14 | 3.14 | 0.96% | 29,171 |
| Oct 20, 2025 | 3.04 | 3.20 | 2.97 | 3.11 | 3.11 | 2.30% | 61,034 |
| Oct 17, 2025 | 3.00 | 3.14 | 2.94 | 3.04 | 3.04 | 1.00% | 53,528 |
| Oct 16, 2025 | 2.95 | 3.07 | 2.90 | 3.01 | 3.01 | 1.69% | 15,072 |
| Oct 15, 2025 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | -4.21% | 32,377 |
| Oct 14, 2025 | 3.04 | 3.13 | 2.91 | 3.09 | 3.09 | 1.31% | 180,039 |
| 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 |