GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
1.620
+0.020 (1.25%)
At close: Apr 21, 2026, 4:00 PM EDT
1.640
+0.020 (1.23%)
After-hours: Apr 21, 2026, 4:04 PM EDT
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 39,913 |
| Apr 20, 2026 | 1.56 | 1.60 | 1.45 | 1.60 | 1.60 | 1.27% | 51,354 |
| Apr 17, 2026 | 1.55 | 1.69 | 1.54 | 1.58 | 1.58 | -0.63% | 22,032 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 16,744 |
| Apr 15, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 21,859 |
| Apr 14, 2026 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | 3.92% | 21,341 |
| Apr 13, 2026 | 1.49 | 1.61 | 1.45 | 1.53 | 1.53 | 2.00% | 28,373 |
| Apr 10, 2026 | 1.52 | 1.60 | 1.48 | 1.50 | 1.50 | -4.46% | 46,205 |
| Apr 9, 2026 | 1.53 | 1.59 | 1.50 | 1.57 | 1.57 | 1.95% | 14,113 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | 5.48% | 45,351 |
| Apr 7, 2026 | 1.51 | 1.52 | 1.43 | 1.46 | 1.46 | -5.81% | 54,185 |
| Apr 6, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 16,488 |
| Apr 2, 2026 | 1.72 | 1.76 | 1.47 | 1.52 | 1.52 | -9.79% | 63,239 |
| Apr 1, 2026 | 1.50 | 2.00 | 1.50 | 1.69 | 1.69 | -14.03% | 174,872 |
| Mar 31, 2026 | 1.96 | 1.96 | 1.82 | 1.96 | 1.96 | 4.26% | 49,730 |
| Mar 30, 2026 | 1.87 | 1.92 | 1.81 | 1.88 | 1.88 | -1.05% | 11,882 |
| Mar 27, 2026 | 2.05 | 2.05 | 1.86 | 1.90 | 1.90 | -8.65% | 54,215 |
| Mar 26, 2026 | 2.14 | 2.19 | 2.02 | 2.08 | 2.08 | -3.26% | 44,224 |
| Mar 25, 2026 | 2.08 | 2.20 | 1.90 | 2.15 | 2.15 | 3.86% | 59,398 |
| Mar 24, 2026 | 1.85 | 2.21 | 1.85 | 2.07 | 2.07 | 16.95% | 206,607 |
| Mar 23, 2026 | 1.80 | 1.85 | 1.66 | 1.77 | 1.77 | -3.28% | 16,141 |
| Mar 20, 2026 | 1.78 | 2.09 | 1.70 | 1.83 | 1.83 | 7.02% | 187,406 |
| Mar 19, 2026 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 3.01% | 75,810 |
| Mar 18, 2026 | 1.64 | 1.77 | 1.64 | 1.66 | 1.66 | 1.22% | 9,074 |
| Mar 17, 2026 | 1.77 | 1.80 | 1.64 | 1.64 | 1.64 | -5.20% | 36,459 |
| Mar 16, 2026 | 1.57 | 1.78 | 1.57 | 1.73 | 1.73 | 13.82% | 11,542 |
| Mar 13, 2026 | 1.60 | 1.80 | 1.51 | 1.52 | 1.52 | -0.65% | 25,116 |
| Mar 12, 2026 | 1.62 | 1.66 | 1.53 | 1.53 | 1.53 | - | 79,545 |
| Mar 11, 2026 | 1.68 | 1.73 | 1.50 | 1.53 | 1.53 | -8.93% | 141,906 |
| Mar 10, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 8,314 |
| Mar 9, 2026 | 1.72 | 1.81 | 1.71 | 1.72 | 1.72 | - | 23,544 |
| Mar 6, 2026 | 1.86 | 1.94 | 1.71 | 1.72 | 1.72 | -8.02% | 19,226 |
| Mar 5, 2026 | 1.90 | 1.97 | 1.87 | 1.87 | 1.87 | -1.58% | 14,309 |
| Mar 4, 2026 | 1.97 | 1.98 | 1.89 | 1.90 | 1.90 | -2.56% | 40,083 |
| Mar 3, 2026 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | -0.51% | 3,632 |
| Mar 2, 2026 | 1.86 | 2.00 | 1.86 | 1.96 | 1.96 | 2.08% | 37,292 |
| Feb 27, 2026 | 1.92 | 2.00 | 1.92 | 1.92 | 1.92 | -2.04% | 8,134 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 20,112 |
| Feb 25, 2026 | 1.79 | 2.00 | 1.79 | 2.00 | 2.00 | 10.50% | 57,321 |
| Feb 24, 2026 | 1.72 | 1.81 | 1.70 | 1.81 | 1.81 | 5.85% | 21,154 |
| Feb 23, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 18,018 |
| Feb 20, 2026 | 1.70 | 1.79 | 1.70 | 1.74 | 1.74 | 1.75% | 17,735 |
| Feb 19, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 11,297 |
| Feb 18, 2026 | 1.76 | 1.79 | 1.66 | 1.73 | 1.73 | -1.14% | 31,068 |
| Feb 17, 2026 | 1.84 | 1.88 | 1.74 | 1.75 | 1.75 | -4.37% | 51,755 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.79 | 1.83 | 1.83 | 0.55% | 39,963 |
| Feb 12, 2026 | 1.78 | 1.91 | 1.73 | 1.82 | 1.82 | 1.68% | 38,758 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.73 | 1.79 | 1.79 | -3.24% | 76,499 |
| Feb 10, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -3.65% | 20,020 |
| Feb 9, 2026 | 1.97 | 1.99 | 1.90 | 1.92 | 1.92 | -1.03% | 26,666 |