GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
5.58
-0.20 (-3.46%)
At close: Mar 28, 2025, 4:00 PM
5.61
+0.03 (0.50%)
After-hours: Mar 28, 2025, 7:30 PM EDT
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 5.64 | 6.44 | 5.64 | 6.33 | 6.33 | 12.04% | 131,595 |
| Mar 13, 2025 | 5.98 | 6.48 | 5.65 | 5.65 | 5.65 | -3.09% | 150,805 |
| Mar 12, 2025 | 5.54 | 5.95 | 5.54 | 5.83 | 5.83 | 5.42% | 54,698 |
| Mar 11, 2025 | 5.62 | 5.86 | 5.30 | 5.53 | 5.53 | -2.47% | 121,473 |
| Mar 10, 2025 | 6.32 | 6.44 | 5.60 | 5.67 | 5.67 | -9.28% | 275,977 |
| Mar 7, 2025 | 6.89 | 7.41 | 6.00 | 6.25 | 6.25 | 22.79% | 2,245,227 |
| Mar 6, 2025 | 5.22 | 5.52 | 5.00 | 5.09 | 5.09 | -4.50% | 181,390 |
| Mar 5, 2025 | 5.50 | 5.69 | 5.11 | 5.33 | 5.33 | -2.02% | 227,828 |
| Mar 4, 2025 | 5.79 | 5.82 | 5.30 | 5.44 | 5.44 | -4.06% | 162,991 |
| Mar 3, 2025 | 5.89 | 6.22 | 5.64 | 5.67 | 5.67 | -2.24% | 84,181 |
| Feb 28, 2025 | 5.50 | 5.82 | 5.28 | 5.80 | 5.80 | 4.88% | 30,377 |
| Feb 27, 2025 | 5.56 | 5.68 | 5.46 | 5.53 | 5.53 | 0.55% | 20,656 |
| Feb 26, 2025 | 5.45 | 5.68 | 5.36 | 5.50 | 5.50 | 0.92% | 64,939 |
| Feb 25, 2025 | 5.55 | 5.74 | 5.26 | 5.45 | 5.45 | -1.98% | 56,822 |
| Feb 24, 2025 | 5.51 | 5.89 | 5.40 | 5.56 | 5.56 | 0.91% | 81,153 |
| Feb 21, 2025 | 5.84 | 5.91 | 5.50 | 5.51 | 5.51 | -5.81% | 67,247 |
| Feb 20, 2025 | 5.41 | 5.87 | 5.41 | 5.85 | 5.85 | 7.93% | 53,817 |
| Feb 19, 2025 | 5.55 | 5.71 | 5.26 | 5.42 | 5.42 | -0.73% | 80,558 |
| Feb 18, 2025 | 5.54 | 5.73 | 5.41 | 5.46 | 5.46 | -0.73% | 95,225 |
| Feb 14, 2025 | 5.70 | 5.71 | 5.46 | 5.50 | 5.50 | -2.31% | 38,070 |
| Feb 13, 2025 | 5.60 | 5.73 | 5.55 | 5.63 | 5.63 | 1.26% | 34,019 |
| Feb 12, 2025 | 5.67 | 5.74 | 5.56 | 5.56 | 5.56 | -3.30% | 38,483 |
| Feb 11, 2025 | 5.70 | 5.89 | 5.53 | 5.75 | 5.75 | 1.05% | 57,795 |
| Feb 10, 2025 | 5.83 | 5.98 | 5.50 | 5.69 | 5.69 | -3.56% | 156,109 |
| Feb 7, 2025 | 6.01 | 6.14 | 5.72 | 5.90 | 5.90 | -1.67% | 117,974 |
| Feb 6, 2025 | 6.11 | 6.20 | 5.90 | 6.00 | 6.00 | -2.91% | 136,985 |
| Feb 5, 2025 | 6.34 | 6.42 | 6.01 | 6.18 | 6.18 | -0.96% | 42,835 |
| Feb 4, 2025 | 6.25 | 6.40 | 6.12 | 6.24 | 6.24 | -0.32% | 64,917 |
| Feb 3, 2025 | 6.40 | 6.61 | 6.20 | 6.26 | 6.26 | -2.19% | 31,897 |
| Jan 31, 2025 | 6.35 | 6.58 | 6.34 | 6.40 | 6.40 | 0.79% | 37,501 |
| Jan 30, 2025 | 6.49 | 6.60 | 6.32 | 6.35 | 6.35 | -2.31% | 43,086 |
| Jan 29, 2025 | 6.50 | 6.68 | 6.43 | 6.50 | 6.50 | - | 22,818 |
| Jan 28, 2025 | 6.58 | 6.85 | 6.40 | 6.50 | 6.50 | -0.61% | 47,544 |
| Jan 27, 2025 | 6.72 | 6.72 | 6.39 | 6.54 | 6.54 | -2.68% | 62,349 |
| Jan 24, 2025 | 6.72 | 6.90 | 6.60 | 6.72 | 6.72 | -1.18% | 74,753 |
| Jan 23, 2025 | 6.83 | 6.93 | 6.63 | 6.80 | 6.80 | -0.44% | 38,898 |
| Jan 22, 2025 | 7.13 | 7.13 | 6.82 | 6.83 | 6.83 | -4.21% | 107,199 |
| Jan 21, 2025 | 7.12 | 7.21 | 7.02 | 7.13 | 7.13 | 0.28% | 21,143 |
| Jan 17, 2025 | 7.18 | 7.25 | 7.06 | 7.11 | 7.11 | -0.42% | 27,364 |
| Jan 16, 2025 | 7.33 | 7.49 | 7.12 | 7.14 | 7.14 | -3.51% | 16,779 |