GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
4.010
-0.050 (-1.23%)
At close: Aug 1, 2025, 4:00 PM
4.040
+0.030 (0.75%)
After-hours: Aug 1, 2025, 4:10 PM EDT
GEN Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.25 | 3.75 | 4.04 | 4.04 | -0.49% | 123,095 |
| Jul 31, 2025 | 4.00 | 4.06 | 3.91 | 4.06 | 4.06 | 1.50% | 59,310 |
| Jul 30, 2025 | 4.15 | 4.29 | 3.98 | 4.00 | 4.00 | -2.68% | 38,758 |
| Jul 29, 2025 | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -2.14% | 17,692 |
| Jul 28, 2025 | 4.20 | 4.43 | 4.15 | 4.20 | 4.20 | 1.69% | 32,339 |
| Jul 25, 2025 | 4.16 | 4.30 | 4.02 | 4.13 | 4.13 | -1.67% | 51,443 |
| Jul 24, 2025 | 4.80 | 4.90 | 4.17 | 4.20 | 4.20 | -10.83% | 93,380 |
| Jul 23, 2025 | 4.05 | 4.99 | 4.02 | 4.71 | 4.71 | 18.34% | 332,279 |
| Jul 22, 2025 | 4.00 | 4.01 | 3.95 | 3.98 | 3.98 | 0.51% | 45,654 |
| Jul 21, 2025 | 3.93 | 4.16 | 3.93 | 3.96 | 3.96 | 1.28% | 89,190 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.84 | 3.91 | 3.91 | -1.26% | 21,773 |
| Jul 17, 2025 | 3.94 | 4.04 | 3.79 | 3.96 | 3.96 | 0.51% | 30,462 |
| Jul 16, 2025 | 3.78 | 4.05 | 3.78 | 3.94 | 3.94 | 4.23% | 77,774 |
| Jul 15, 2025 | 3.80 | 3.85 | 3.74 | 3.78 | 3.78 | - | 50,496 |
| Jul 14, 2025 | 3.75 | 3.86 | 3.75 | 3.78 | 3.78 | 0.53% | 34,227 |
| Jul 11, 2025 | 3.76 | 3.89 | 3.75 | 3.76 | 3.76 | -2.08% | 91,153 |
| Jul 10, 2025 | 3.79 | 3.90 | 3.79 | 3.84 | 3.84 | 1.32% | 18,436 |
| Jul 9, 2025 | 3.81 | 3.98 | 3.72 | 3.79 | 3.79 | -0.52% | 30,354 |
| Jul 8, 2025 | 3.85 | 3.94 | 3.81 | 3.81 | 3.81 | -0.52% | 41,963 |
| Jul 7, 2025 | 3.89 | 3.98 | 3.80 | 3.83 | 3.83 | -1.54% | 93,961 |
| Jul 3, 2025 | 3.84 | 3.90 | 3.72 | 3.89 | 3.89 | 0.78% | 50,647 |
| Jul 2, 2025 | 4.00 | 4.04 | 3.80 | 3.86 | 3.86 | -4.22% | 44,284 |
| Jul 1, 2025 | 3.90 | 4.07 | 3.90 | 4.03 | 4.03 | 3.33% | 34,963 |
| Jun 30, 2025 | 3.69 | 3.90 | 3.69 | 3.90 | 3.90 | 5.69% | 28,909 |
| Jun 27, 2025 | 3.74 | 3.84 | 3.65 | 3.69 | 3.69 | -0.81% | 27,274 |
| Jun 26, 2025 | 3.63 | 3.77 | 3.50 | 3.72 | 3.72 | 3.05% | 37,078 |
| Jun 25, 2025 | 3.59 | 3.78 | 3.52 | 3.61 | 3.61 | 0.56% | 27,971 |
| Jun 24, 2025 | 3.71 | 3.73 | 3.59 | 3.59 | 3.59 | -2.45% | 29,555 |
| Jun 23, 2025 | 3.78 | 3.90 | 3.61 | 3.68 | 3.68 | -3.16% | 79,351 |
| Jun 20, 2025 | 3.83 | 4.16 | 3.79 | 3.80 | 3.80 | -0.78% | 20,311 |
| 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 |