GEN Restaurant Group, Inc. (GENK)

GEN Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	2.23	2.46	2.23	2.42	2.42	7.56%	36,638
Dec 4, 2025	2.30	2.31	2.24	2.25	2.25	-1.32%	42,149
Dec 3, 2025	2.32	2.41	2.23	2.28	2.28	-1.30%	67,722
Dec 2, 2025	2.41	2.53	2.31	2.31	2.31	-4.94%	59,485
Dec 1, 2025	2.45	2.52	2.36	2.43	2.43	-3.95%	43,120
Nov 28, 2025	2.52	2.59	2.52	2.53	2.53	1.20%	20,998
Nov 26, 2025	2.52	2.56	2.42	2.50	2.50	-	153,588
Nov 25, 2025	2.50	2.58	2.40	2.50	2.50	-	38,159
Nov 24, 2025	2.47	2.58	2.46	2.50	2.50	-0.40%	48,472
Nov 21, 2025	2.50	2.57	2.44	2.51	2.51	4.58%	61,173
Nov 20, 2025	2.44	2.45	2.31	2.40	2.40	-1.23%	130,866
Nov 19, 2025	2.55	2.59	2.41	2.43	2.43	-3.19%	36,363
Nov 18, 2025	2.53	2.62	2.50	2.51	2.51	-0.79%	32,030
Nov 17, 2025	2.64	2.70	2.51	2.53	2.53	-4.17%	57,776

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.