GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
1.890
-0.010 (-0.53%)
Sep 8, 2026, 4:00 PM EDT - Market closed
GEN Restaurant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.90 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 41,290 |
| Sep 4, 2026 | 1.86 | 1.98 | 1.86 | 1.90 | 1.90 | 0.53% | 39,346 |
| Sep 3, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -1.56% | 30,449 |
| Sep 2, 2026 | 1.94 | 1.98 | 1.85 | 1.92 | 1.92 | 1.05% | 115,149 |
| Sep 1, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 22,099 |
| Aug 31, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | - | 28,413 |
| Aug 28, 2026 | 1.97 | 2.06 | 1.91 | 1.91 | 1.91 | -2.05% | 6,731 |
| Aug 27, 2026 | 2.04 | 2.05 | 1.95 | 1.95 | 1.95 | -1.02% | 24,298 |
| Aug 26, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -0.51% | 30,191 |
| Aug 25, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | 0.51% | 22,561 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -5.29% | 38,143 |
| Aug 21, 2026 | 1.76 | 2.09 | 1.75 | 2.08 | 2.08 | 19.54% | 371,080 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -2.25% | 140,623 |
| Aug 19, 2026 | 1.81 | 1.87 | 1.70 | 1.78 | 1.78 | -1.66% | 179,661 |
| Aug 18, 2026 | 1.88 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 29,169 |
| Aug 17, 2026 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -2.07% | 53,991 |
| Aug 14, 2026 | 1.90 | 1.95 | 1.85 | 1.93 | 1.93 | -1.03% | 125,802 |
| Aug 13, 2026 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | 1.56% | 98,009 |
| Aug 12, 2026 | 2.07 | 2.09 | 1.85 | 1.92 | 1.92 | -4.00% | 402,597 |
| Aug 11, 2026 | 2.12 | 2.32 | 1.97 | 2.00 | 2.00 | 9.89% | 1,974,158 |
| Aug 10, 2026 | 1.95 | 1.99 | 1.79 | 1.82 | 1.82 | -7.14% | 7,138,248 |
| Aug 7, 2026 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -5.31% | 8,110 |
| Aug 6, 2026 | 2.07 | 2.07 | 1.95 | 2.07 | 2.07 | - | 5,073 |
| Aug 5, 2026 | 2.01 | 2.07 | 1.97 | 2.07 | 2.07 | 4.55% | 12,237 |
| Aug 4, 2026 | 1.97 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 41,431 |
| Aug 3, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -2.96% | 17,117 |
| Jul 31, 2026 | 2.00 | 2.09 | 1.90 | 2.03 | 2.03 | 1.00% | 97,274 |
| Jul 30, 2026 | 2.04 | 2.10 | 1.98 | 2.01 | 2.01 | -0.74% | 23,527 |
| Jul 29, 2026 | 1.97 | 2.10 | 1.96 | 2.03 | 2.03 | 0.25% | 69,144 |
| Jul 28, 2026 | 1.99 | 2.07 | 1.95 | 2.02 | 2.02 | - | 51,691 |
| Jul 27, 2026 | 1.98 | 2.08 | 1.98 | 2.02 | 2.02 | 2.54% | 14,722 |
| Jul 24, 2026 | 1.78 | 1.98 | 1.78 | 1.97 | 1.97 | 7.07% | 3,319 |
| Jul 23, 2026 | 1.81 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 34,159 |
| Jul 22, 2026 | 1.81 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 3,625 |
| Jul 21, 2026 | 1.83 | 1.86 | 1.79 | 1.83 | 1.83 | 2.81% | 9,961 |
| Jul 20, 2026 | 1.77 | 1.79 | 1.71 | 1.78 | 1.78 | 0.56% | 5,020 |
| Jul 17, 2026 | 1.81 | 1.88 | 1.76 | 1.77 | 1.77 | -2.21% | 26,611 |
| Jul 16, 2026 | 1.88 | 1.88 | 1.70 | 1.81 | 1.81 | 2.26% | 8,290 |
| Jul 15, 2026 | 1.81 | 1.86 | 1.74 | 1.77 | 1.77 | 2.31% | 22,880 |
| Jul 14, 2026 | 1.84 | 1.84 | 1.72 | 1.73 | 1.73 | -1.70% | 11,060 |
| Jul 13, 2026 | 1.93 | 1.99 | 1.75 | 1.76 | 1.76 | -9.28% | 26,008 |
| Jul 10, 2026 | 2.06 | 2.06 | 1.92 | 1.94 | 1.94 | -5.37% | 22,251 |
| Jul 9, 2026 | 1.99 | 2.13 | 1.99 | 2.05 | 2.05 | 4.59% | 29,112 |
| Jul 8, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | 3.16% | 14,201 |
| Jul 7, 2026 | 1.84 | 1.96 | 1.84 | 1.90 | 1.90 | 1.60% | 8,512 |
| Jul 6, 2026 | 2.06 | 2.15 | 1.80 | 1.87 | 1.87 | -6.97% | 26,561 |
| Jul 2, 2026 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -1.47% | 3,096 |
| Jul 1, 2026 | 2.05 | 2.06 | 1.99 | 2.04 | 2.04 | 3.55% | 18,205 |
| Jun 30, 2026 | 1.92 | 2.02 | 1.92 | 1.97 | 1.97 | 1.03% | 12,841 |
| Jun 29, 2026 | 2.01 | 2.03 | 1.92 | 1.95 | 1.95 | -4.41% | 15,684 |