GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
2.110
+0.340 (19.21%)
Mar 24, 2026, 1:43 PM EDT - Market open
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.85 | 2.21 | 1.85 | 2.00 | - | 12.99% | 151,617 |
| Mar 23, 2026 | 1.80 | 1.85 | 1.66 | 1.77 | 1.77 | -3.28% | 15,935 |
| Mar 20, 2026 | 1.78 | 2.09 | 1.70 | 1.83 | 1.83 | 7.02% | 186,795 |
| Mar 19, 2026 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 3.01% | 75,224 |
| 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% | 36,437 |
| 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 | - | 79,540 |
| Mar 11, 2026 | 1.68 | 1.73 | 1.50 | 1.53 | 1.53 | -8.93% | 139,143 |
| 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% | 14,247 |
| 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 |
| 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% | 64,635 |
| Feb 3, 2026 | 2.07 | 2.08 | 1.99 | 2.04 | 2.04 | 0.49% | 37,693 |
| 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% | 39,734 |
| 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% | 59,450 |
| 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 |