GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
3.450
-0.060 (-1.71%)
May 27, 2025, 3:46 PM - Market open
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.61 | 3.67 | 3.45 | 3.45 | - | -1.71% | 74,199 |
| May 23, 2025 | 3.65 | 3.68 | 3.50 | 3.51 | 3.51 | -5.14% | 60,252 |
| May 22, 2025 | 3.69 | 3.90 | 3.56 | 3.70 | 3.70 | 0.27% | 209,595 |
| May 21, 2025 | 3.90 | 4.01 | 3.55 | 3.69 | 3.69 | -5.87% | 136,048 |
| May 20, 2025 | 4.06 | 4.22 | 3.80 | 3.92 | 3.92 | -3.45% | 192,090 |
| May 19, 2025 | 4.00 | 4.13 | 3.95 | 4.06 | 4.06 | 0.25% | 58,151 |
| May 16, 2025 | 4.02 | 4.18 | 3.96 | 4.05 | 4.05 | 0.75% | 89,189 |
| May 15, 2025 | 4.24 | 4.62 | 4.00 | 4.02 | 4.02 | -4.51% | 118,168 |
| May 14, 2025 | 4.80 | 4.80 | 3.85 | 4.21 | 4.21 | -16.47% | 224,221 |
| May 13, 2025 | 5.11 | 5.26 | 4.96 | 5.04 | 5.04 | -2.14% | 120,377 |
| May 12, 2025 | 4.92 | 5.18 | 4.79 | 5.15 | 5.15 | 9.57% | 39,472 |
| May 9, 2025 | 4.50 | 4.96 | 4.50 | 4.70 | 4.70 | 4.21% | 65,117 |
| May 8, 2025 | 4.60 | 4.68 | 4.49 | 4.51 | 4.51 | 0.45% | 28,428 |
| May 7, 2025 | 4.50 | 4.57 | 4.30 | 4.49 | 4.49 | 0.45% | 19,252 |
| May 6, 2025 | 4.49 | 4.63 | 4.36 | 4.47 | 4.47 | -1.32% | 28,980 |
| May 5, 2025 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | -1.95% | 12,812 |
| May 2, 2025 | 4.49 | 4.63 | 4.39 | 4.62 | 4.62 | 4.52% | 57,175 |
| May 1, 2025 | 4.48 | 4.49 | 4.30 | 4.42 | 4.42 | -0.23% | 19,236 |
| Apr 30, 2025 | 4.26 | 4.54 | 4.26 | 4.43 | 4.43 | 0.91% | 16,865 |
| Apr 29, 2025 | 4.49 | 4.54 | 4.29 | 4.39 | 4.39 | -2.01% | 9,554 |
| Apr 28, 2025 | 4.41 | 4.51 | 4.27 | 4.48 | 4.48 | 3.46% | 43,631 |
| Apr 25, 2025 | 4.26 | 4.40 | 4.21 | 4.33 | 4.33 | -0.92% | 26,258 |
| Apr 24, 2025 | 4.34 | 4.47 | 4.20 | 4.37 | 4.37 | - | 40,862 |
| Apr 23, 2025 | 4.49 | 4.64 | 4.32 | 4.37 | 4.37 | 0.69% | 24,422 |
| Apr 22, 2025 | 4.10 | 4.39 | 4.10 | 4.34 | 4.34 | 6.11% | 18,275 |
| Apr 21, 2025 | 4.19 | 4.19 | 3.99 | 4.09 | 4.09 | -3.76% | 43,075 |
| Apr 17, 2025 | 4.05 | 4.29 | 4.03 | 4.25 | 4.25 | 4.68% | 75,837 |
| Apr 16, 2025 | 4.15 | 4.20 | 4.01 | 4.06 | 4.06 | -2.64% | 29,441 |
| Apr 15, 2025 | 4.12 | 4.33 | 4.10 | 4.17 | 4.17 | 1.21% | 12,097 |
| Apr 14, 2025 | 4.20 | 4.41 | 4.04 | 4.12 | 4.12 | -0.60% | 57,450 |
| Apr 11, 2025 | 4.26 | 4.69 | 4.00 | 4.15 | 4.15 | -1.43% | 139,697 |
| Apr 10, 2025 | 4.51 | 4.91 | 4.11 | 4.21 | 4.21 | -9.37% | 56,015 |
| Apr 9, 2025 | 4.12 | 4.76 | 4.02 | 4.64 | 4.64 | 10.48% | 88,956 |
| Apr 8, 2025 | 4.61 | 4.69 | 4.15 | 4.20 | 4.20 | -6.04% | 55,880 |
| Apr 7, 2025 | 4.26 | 4.72 | 4.19 | 4.47 | 4.47 | 0.22% | 68,854 |
| Apr 4, 2025 | 4.56 | 4.56 | 4.25 | 4.46 | 4.46 | -6.11% | 112,795 |
| Apr 3, 2025 | 5.17 | 5.30 | 4.70 | 4.75 | 4.75 | -13.16% | 172,878 |
| Apr 2, 2025 | 5.59 | 5.59 | 5.30 | 5.47 | 5.47 | - | 37,395 |
| Apr 1, 2025 | 5.50 | 5.59 | 5.20 | 5.47 | 5.47 | -0.91% | 61,647 |
| Mar 31, 2025 | 5.58 | 5.63 | 5.20 | 5.52 | 5.52 | -1.08% | 57,580 |
| Mar 28, 2025 | 5.71 | 5.81 | 5.50 | 5.58 | 5.58 | -3.46% | 41,916 |
| Mar 27, 2025 | 5.75 | 5.90 | 5.72 | 5.78 | 5.78 | 1.05% | 11,448 |
| Mar 26, 2025 | 5.89 | 5.92 | 5.71 | 5.72 | 5.72 | -2.89% | 43,497 |
| Mar 25, 2025 | 6.04 | 6.18 | 5.89 | 5.89 | 5.89 | -1.83% | 47,314 |
| Mar 24, 2025 | 6.19 | 6.19 | 6.00 | 6.00 | 6.00 | -3.07% | 24,065 |
| Mar 21, 2025 | 6.01 | 6.19 | 5.89 | 6.19 | 6.19 | 1.81% | 27,329 |
| Mar 20, 2025 | 6.23 | 6.35 | 6.08 | 6.08 | 6.08 | -3.49% | 9,594 |
| Mar 19, 2025 | 6.01 | 6.50 | 5.92 | 6.30 | 6.30 | 5.00% | 99,935 |
| Mar 18, 2025 | 5.97 | 6.16 | 5.85 | 6.00 | 6.00 | 0.17% | 63,155 |
| Mar 17, 2025 | 6.29 | 6.61 | 5.73 | 5.99 | 5.99 | -5.37% | 145,924 |