Skip to main content
GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
5.51
-0.34 (-5.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20255.415.875.415.855.857.93%53,817
Feb 19, 20255.555.715.265.425.42-0.73%80,558
Feb 18, 20255.545.735.415.465.46-0.73%95,225
Feb 14, 20255.705.715.465.505.50-2.31%38,070
Feb 13, 20255.605.735.555.635.631.26%34,019
Feb 12, 20255.675.745.565.565.56-3.30%38,483
Feb 11, 20255.705.895.535.755.751.05%57,795
Feb 10, 20255.835.985.505.695.69-3.56%156,109
Feb 7, 20256.016.145.725.905.90-1.67%117,974
Feb 6, 20256.116.205.906.006.00-2.91%136,985
Feb 5, 20256.346.426.016.186.18-0.96%42,835
Feb 4, 20256.256.406.126.246.24-0.32%64,917
Feb 3, 20256.406.616.206.266.26-2.19%31,897
Jan 31, 20256.356.586.346.406.400.79%37,501
Jan 30, 20256.496.606.326.356.35-2.31%43,086
Jan 29, 20256.506.686.436.506.50-22,818
Jan 28, 20256.586.856.406.506.50-0.61%47,544
Jan 27, 20256.726.726.396.546.54-2.68%62,349
Jan 24, 20256.726.906.606.726.72-1.18%74,753
Jan 23, 20256.836.936.636.806.80-0.44%38,898
Jan 22, 20257.137.136.826.836.83-4.21%107,199
Jan 21, 20257.127.217.027.137.130.28%21,143
Jan 17, 20257.187.257.067.117.11-0.42%27,364
Jan 16, 20257.337.497.127.147.14-3.51%16,779
Jan 15, 20257.337.547.287.407.401.79%27,868
Jan 14, 20257.307.457.157.277.27-0.55%20,118
Jan 13, 20257.367.507.137.317.31-1.75%94,572
Jan 10, 20257.617.617.117.447.44-1.72%18,485
Jan 8, 20257.377.607.157.577.571.47%56,295
Jan 7, 20257.657.657.357.467.46-1.45%32,784
Jan 6, 20257.757.877.527.577.57-1.69%44,092
Jan 3, 20257.747.757.577.707.70-27,907
Jan 2, 20257.457.707.307.707.702.94%27,312
Dec 31, 20247.427.767.217.487.480.81%94,700
Dec 30, 20247.407.566.597.427.420.27%127,333
Dec 27, 20247.447.487.037.407.400.68%50,148
Dec 26, 20247.427.607.287.357.35-1.61%66,893
Dec 24, 20247.507.567.347.477.47-1.58%23,851
Dec 23, 20247.507.597.267.597.590.80%18,161
Dec 20, 20247.517.607.327.537.532.03%35,233
Dec 19, 20247.417.647.317.387.382.36%98,611
Dec 18, 20247.998.287.107.217.21-8.73%180,598
Dec 17, 20248.398.447.797.907.90-1.62%65,293
Dec 16, 20247.948.457.718.038.032.16%156,646
Dec 13, 20248.118.277.867.867.86-4.15%54,821
Dec 12, 20248.408.408.208.208.20-0.36%10,153
Dec 11, 20248.268.398.038.238.230.24%58,752
Dec 10, 20248.108.368.088.218.21-0.85%12,220
Dec 9, 20248.238.808.178.288.281.22%19,027
Dec 6, 20248.298.388.058.188.18-0.12%21,960
Dec 5, 20248.518.768.058.198.19-3.19%46,072
Dec 4, 20248.598.898.338.468.46-2.53%28,477
Dec 3, 20248.819.048.608.688.68-0.46%29,312
Dec 2, 20248.528.808.408.728.722.83%48,663
Nov 29, 20248.248.518.248.488.483.16%18,288
Nov 27, 20248.298.298.048.228.221.67%29,131
Nov 26, 20248.208.287.968.098.09-0.80%48,913
Nov 25, 20247.888.387.888.158.154.89%100,252
Nov 22, 20247.818.187.707.777.770.13%138,413
Nov 21, 20248.218.217.687.767.76-2.51%116,757
Nov 20, 20248.218.527.907.967.96-3.05%35,763
Nov 19, 20248.588.647.898.218.21-5.41%113,586
Nov 18, 20248.288.838.288.688.684.70%86,617
Nov 15, 20248.258.397.938.298.290.48%74,346
Nov 14, 20248.308.428.008.258.25-0.24%147,803
Nov 13, 20249.449.447.628.278.27-19.08%376,065
Nov 12, 20249.9210.339.6010.2210.224.82%101,603
Nov 11, 20249.8610.109.309.759.75-0.76%39,646
Nov 8, 20249.449.899.259.839.835.31%43,474
Nov 7, 20248.999.488.999.339.333.67%24,307
Nov 6, 20249.139.138.769.009.001.01%31,666
Nov 5, 20248.868.998.838.918.910.56%11,662
Nov 4, 20248.949.138.708.868.86-1.88%18,729
Nov 1, 20248.969.378.809.039.031.92%18,289
Oct 31, 20249.169.218.748.868.86-4.22%16,245
Oct 30, 20249.059.468.989.259.253.70%36,131
Oct 29, 20249.139.138.918.928.92-1.55%22,563
Oct 28, 20248.809.198.719.069.064.26%41,522
Oct 25, 20248.578.778.388.698.692.72%17,680
Oct 24, 20248.568.778.288.468.46-1.40%17,547
Oct 23, 20248.648.708.258.588.581.06%18,576
Oct 22, 20249.089.088.428.498.49-5.67%22,282
Oct 21, 20248.769.258.769.009.004.05%89,654
Oct 18, 20248.128.858.128.658.656.79%46,776
Oct 17, 20248.068.527.928.108.10-0.12%38,668
Oct 16, 20248.148.248.108.118.110.12%5,013
Oct 15, 20248.228.328.078.108.10-0.61%11,045
Oct 14, 20248.218.288.008.158.150.74%18,670
Oct 11, 20248.178.298.018.098.09-0.12%23,513
Oct 10, 20248.058.137.908.108.101.12%23,351
Oct 9, 20248.088.278.008.018.01-1.78%15,974
Oct 8, 20248.508.538.048.168.16-3.49%16,719
Oct 7, 20248.368.598.268.458.451.20%18,047
Oct 4, 20248.248.358.138.358.352.96%7,482
Oct 3, 20248.148.337.918.118.110.50%18,915
Oct 2, 20248.178.287.998.078.07-2.42%27,018
Oct 1, 20248.408.578.108.278.27-2.01%37,072
Sep 30, 20248.398.838.028.448.44-1.52%30,725
Sep 27, 20248.348.808.338.578.574.13%39,116
Sep 26, 20248.318.578.108.238.23-2.60%38,837