GEN Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	76,466
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%	26,662
Feb 6, 2026	1.94	1.99	1.88	1.94	1.94	1.04%	63,956
Feb 5, 2026	2.03	2.08	1.86	1.92	1.92	-8.57%	84,075
Feb 4, 2026	2.00	2.11	1.97	2.10	2.10	2.94%	64,631
Feb 3, 2026	2.07	2.08	1.99	2.04	2.04	0.49%	37,193
Feb 2, 2026	2.05	2.13	2.02	2.03	2.03	-2.40%	64,749
Jan 30, 2026	2.11	2.16	2.03	2.08	2.08	-2.35%	33,742
Jan 29, 2026	2.09	2.14	2.04	2.13	2.13	2.90%	39,559
Jan 28, 2026	2.11	2.24	2.03	2.07	2.07	-1.90%	73,062
Jan 27, 2026	2.14	2.23	2.05	2.11	2.11	-1.86%	94,185
Jan 26, 2026	2.28	2.28	2.14	2.15	2.15	-6.52%	54,548
Jan 23, 2026	2.30	2.40	2.30	2.30	2.30	-2.54%	59,005
Jan 22, 2026	2.43	2.43	2.36	2.36	2.36	1.29%	13,948
Jan 21, 2026	2.35	2.37	2.31	2.33	2.33	-0.85%	13,692
Jan 20, 2026	2.40	2.44	2.35	2.35	2.35	-2.49%	10,414
Jan 16, 2026	2.40	2.48	2.40	2.41	2.41	-2.03%	17,423
Jan 15, 2026	2.48	2.54	2.46	2.46	2.46	-0.81%	10,816
Jan 14, 2026	2.44	2.60	2.43	2.48	2.48	1.22%	18,435
Jan 13, 2026	2.57	2.57	2.45	2.45	2.45	-3.54%	18,114
Jan 12, 2026	2.62	2.65	2.53	2.54	2.54	-3.42%	28,163
Jan 9, 2026	2.69	2.82	2.60	2.63	2.63	-2.23%	78,980
Jan 8, 2026	2.50	2.70	2.45	2.69	2.69	6.75%	46,701
Jan 7, 2026	2.59	2.59	2.50	2.52	2.52	-2.70%	24,121
Jan 6, 2026	2.38	2.62	2.38	2.59	2.59	6.15%	248,976
Jan 5, 2026	2.31	2.54	2.29	2.44	2.44	5.63%	61,892
Jan 2, 2026	2.11	2.43	2.11	2.31	2.31	9.48%	147,986
Dec 31, 2025	2.23	2.30	2.10	2.11	2.11	-5.38%	244,974
Dec 30, 2025	2.33	2.36	2.23	2.23	2.23	-5.31%	118,151
Dec 29, 2025	2.38	2.42	2.33	2.36	2.36	-2.28%	45,564
Dec 26, 2025	2.42	2.46	2.38	2.41	2.41	-0.82%	52,220
Dec 24, 2025	2.41	2.50	2.38	2.43	2.43	2.53%	19,777
Dec 23, 2025	2.38	2.45	2.37	2.37	2.37	-	22,557
Dec 22, 2025	2.40	2.48	2.37	2.37	2.37	-4.05%	86,666
Dec 19, 2025	2.47	2.48	2.33	2.47	2.47	1.23%	33,127
Dec 18, 2025	2.30	2.50	2.30	2.44	2.44	6.09%	70,972
Dec 17, 2025	2.29	2.32	2.27	2.30	2.30	1.32%	13,949
Dec 16, 2025	2.25	2.30	2.24	2.27	2.27	1.79%	12,870
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%	52,607
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%	29,959