Skip to main content
logo
GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
1.730
-0.030 (-1.70%)
At close: Jul 14, 2026, 4:00 PM EDT
1.760
+0.030 (1.73%)
After-hours: Jul 14, 2026, 4:10 PM EDT

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20261.841.841.721.731.73-1.70%11,060
Jul 13, 20261.931.991.751.761.76-9.28%26,001
Jul 10, 20262.062.061.921.941.94-5.37%22,251
Jul 9, 20261.992.131.992.052.054.59%29,014
Jul 8, 20262.032.031.961.961.963.16%10,121
Jul 7, 20261.841.961.841.901.901.60%8,512
Jul 6, 20262.062.151.801.871.87-6.97%26,561
Jul 2, 20262.052.062.012.012.01-1.47%3,096
Jul 1, 20262.052.061.992.042.043.55%18,205
Jun 30, 20261.922.021.921.971.971.03%12,841
Jun 29, 20262.012.031.921.951.95-4.41%15,684
Jun 26, 20262.112.122.002.042.040.49%20,347
Jun 25, 20262.052.101.982.032.03-2.40%35,364
Jun 24, 20262.062.112.052.082.08-0.95%5,240
Jun 23, 20262.102.152.052.102.100.48%7,852
Jun 22, 20262.122.152.052.092.09-0.95%13,722
Jun 18, 20262.302.302.112.112.11-5.80%23,275
Jun 17, 20262.192.292.182.242.243.23%29,698
Jun 16, 20262.162.242.092.172.171.88%12,864
Jun 15, 20262.152.282.132.132.131.43%31,734
Jun 12, 20262.302.302.102.102.10-9.09%32,836
Jun 11, 20262.172.342.012.312.317.44%35,587
Jun 10, 20262.082.212.072.152.153.86%12,687
Jun 9, 20262.012.071.972.072.071.47%15,025
Jun 8, 20261.922.051.922.042.046.25%8,964
Jun 5, 20262.042.041.911.921.92-7.69%26,164
Jun 4, 20261.932.081.892.082.087.77%70,072
Jun 3, 20262.102.141.771.931.93-7.66%34,992
Jun 2, 20262.152.202.002.092.0912.06%52,340
Jun 1, 20262.012.031.831.871.87-9.90%20,659
May 29, 20262.082.091.962.072.07-1.43%9,146
May 28, 20262.092.102.012.102.104.48%19,154
May 27, 20262.052.122.012.012.01-2.43%7,667
May 26, 20262.262.261.992.062.06-7.21%29,689
May 22, 20262.372.372.162.222.22-6.72%25,062
May 21, 20262.332.382.322.382.38-0.42%7,395
May 20, 20262.282.392.242.392.394.37%20,932
May 19, 20262.382.392.192.292.29-0.43%33,519
May 18, 20262.172.352.042.302.305.50%15,992
May 15, 20262.092.222.082.182.181.87%23,292
May 14, 20262.332.352.142.142.14-5.31%35,694
May 13, 20262.162.361.972.262.268.13%79,435
May 12, 20262.252.262.052.092.09-8.33%14,396
May 11, 20262.322.322.132.282.28-2.56%37,062
May 8, 20262.392.422.292.342.342.63%32,855
May 7, 20262.302.562.242.282.280.44%164,728
May 6, 20261.802.341.802.272.2720.11%93,728
May 5, 20261.732.071.731.891.898.00%43,971
May 4, 20261.601.751.541.751.757.36%127,082
May 1, 20261.601.631.591.631.63-1.21%23,855