GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
3.850
-0.070 (-1.79%)
At close: Jun 18, 2025, 4:00 PM
4.020
+0.170 (4.42%)
After-hours: Jun 18, 2025, 6:58 PM EDT
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 3.91 | 4.09 | 3.83 | 3.83 | 3.83 | -2.30% | 38,453 |
| Jun 17, 2025 | 4.01 | 4.18 | 3.81 | 3.92 | 3.92 | -3.21% | 120,256 |
| Jun 16, 2025 | 4.03 | 4.17 | 3.97 | 4.05 | 4.05 | 0.50% | 39,154 |
| Jun 13, 2025 | 4.06 | 4.10 | 3.97 | 4.03 | 4.03 | -1.23% | 40,358 |
| Jun 12, 2025 | 4.11 | 4.46 | 4.00 | 4.08 | 4.08 | -1.45% | 98,028 |
| Jun 11, 2025 | 4.30 | 4.38 | 4.10 | 4.14 | 4.14 | -2.82% | 181,822 |
| Jun 10, 2025 | 4.28 | 4.39 | 4.24 | 4.26 | 4.26 | -0.47% | 42,220 |
| Jun 9, 2025 | 4.26 | 4.49 | 4.09 | 4.28 | 4.28 | 0.94% | 78,868 |
| Jun 6, 2025 | 4.18 | 4.24 | 4.10 | 4.24 | 4.21 | 3.67% | 45,672 |
| Jun 5, 2025 | 4.27 | 4.31 | 4.07 | 4.09 | 4.06 | -3.99% | 125,000 |
| Jun 4, 2025 | 4.02 | 4.37 | 3.91 | 4.26 | 4.23 | 6.10% | 189,766 |
| Jun 3, 2025 | 3.53 | 4.04 | 3.42 | 4.02 | 3.99 | 20.57% | 367,530 |
| Jun 2, 2025 | 3.34 | 3.40 | 3.22 | 3.33 | 3.31 | 0.91% | 71,347 |
| May 30, 2025 | 3.25 | 3.45 | 3.16 | 3.30 | 3.28 | 2.48% | 462,572 |
| May 29, 2025 | 3.43 | 3.47 | 3.20 | 3.22 | 3.20 | -5.57% | 139,328 |
| May 28, 2025 | 3.43 | 3.61 | 3.41 | 3.41 | 3.39 | -0.58% | 104,789 |
| May 27, 2025 | 3.61 | 3.67 | 3.43 | 3.43 | 3.41 | -2.28% | 96,608 |
| May 23, 2025 | 3.65 | 3.68 | 3.50 | 3.51 | 3.49 | -5.14% | 60,252 |
| May 22, 2025 | 3.69 | 3.90 | 3.56 | 3.70 | 3.67 | 0.27% | 209,595 |
| May 21, 2025 | 3.90 | 4.01 | 3.55 | 3.69 | 3.66 | -5.87% | 136,048 |
| May 20, 2025 | 4.06 | 4.22 | 3.80 | 3.92 | 3.89 | -3.45% | 192,090 |
| May 19, 2025 | 4.00 | 4.13 | 3.95 | 4.06 | 4.03 | 0.25% | 58,151 |
| May 16, 2025 | 4.02 | 4.18 | 3.96 | 4.05 | 4.02 | 0.75% | 89,189 |
| May 15, 2025 | 4.24 | 4.62 | 4.00 | 4.02 | 3.99 | -4.51% | 118,168 |
| May 14, 2025 | 4.80 | 4.80 | 3.85 | 4.21 | 4.18 | -16.47% | 224,221 |
| May 13, 2025 | 5.11 | 5.26 | 4.96 | 5.04 | 5.01 | -2.14% | 120,377 |
| May 12, 2025 | 4.92 | 5.18 | 4.79 | 5.15 | 5.11 | 9.57% | 39,472 |
| May 9, 2025 | 4.50 | 4.96 | 4.50 | 4.70 | 4.67 | 4.21% | 65,117 |
| May 8, 2025 | 4.60 | 4.68 | 4.49 | 4.51 | 4.48 | 0.45% | 28,428 |
| May 7, 2025 | 4.50 | 4.57 | 4.30 | 4.49 | 4.46 | 0.45% | 19,252 |
| May 6, 2025 | 4.49 | 4.63 | 4.36 | 4.47 | 4.44 | -1.32% | 28,980 |
| May 5, 2025 | 4.60 | 4.60 | 4.50 | 4.53 | 4.50 | -1.95% | 12,812 |
| May 2, 2025 | 4.49 | 4.63 | 4.39 | 4.62 | 4.59 | 4.52% | 57,175 |
| May 1, 2025 | 4.48 | 4.49 | 4.30 | 4.42 | 4.39 | -0.23% | 19,236 |
| Apr 30, 2025 | 4.26 | 4.54 | 4.26 | 4.43 | 4.40 | 0.91% | 16,865 |
| Apr 29, 2025 | 4.49 | 4.54 | 4.29 | 4.39 | 4.36 | -2.01% | 9,554 |
| Apr 28, 2025 | 4.41 | 4.51 | 4.27 | 4.48 | 4.45 | 3.46% | 43,631 |
| Apr 25, 2025 | 4.26 | 4.40 | 4.21 | 4.33 | 4.30 | -0.92% | 26,258 |
| Apr 24, 2025 | 4.34 | 4.47 | 4.20 | 4.37 | 4.34 | - | 40,862 |
| Apr 23, 2025 | 4.49 | 4.64 | 4.32 | 4.37 | 4.34 | 0.69% | 24,422 |
| Apr 22, 2025 | 4.10 | 4.39 | 4.10 | 4.34 | 4.31 | 6.11% | 18,275 |
| Apr 21, 2025 | 4.19 | 4.19 | 3.99 | 4.09 | 4.06 | -3.76% | 43,075 |
| Apr 17, 2025 | 4.05 | 4.29 | 4.03 | 4.25 | 4.22 | 4.68% | 75,837 |
| Apr 16, 2025 | 4.15 | 4.20 | 4.01 | 4.06 | 4.03 | -2.64% | 29,441 |
| Apr 15, 2025 | 4.12 | 4.33 | 4.10 | 4.17 | 4.14 | 1.21% | 12,097 |
| Apr 14, 2025 | 4.20 | 4.41 | 4.04 | 4.12 | 4.09 | -0.60% | 57,450 |
| Apr 11, 2025 | 4.26 | 4.69 | 4.00 | 4.15 | 4.12 | -1.43% | 139,697 |
| Apr 10, 2025 | 4.51 | 4.91 | 4.11 | 4.21 | 4.18 | -9.37% | 56,015 |
| Apr 9, 2025 | 4.12 | 4.76 | 4.02 | 4.64 | 4.61 | 10.48% | 88,956 |
| Apr 8, 2025 | 4.61 | 4.69 | 4.15 | 4.20 | 4.17 | -6.04% | 55,880 |