GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
1.620
+0.010 (0.62%)
At close: Oct 20, 2026, 4:00 PM EDT
1.600
-0.020 (-1.23%)
Pre-market: Oct 21, 2026, 8:42 AM EDT
GEN Restaurant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 89,584 |
| Oct 19, 2026 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 170,324 |
| Oct 16, 2026 | 1.66 | 1.75 | 1.60 | 1.69 | 1.69 | - | 377,457 |
| Oct 15, 2026 | 1.68 | 1.84 | 1.49 | 1.69 | 1.69 | - | 2,306,226 |
| Oct 14, 2026 | 2.47 | 2.53 | 1.58 | 1.69 | 1.69 | 16.55% | 56,868,230 |
| Oct 13, 2026 | 1.56 | 1.60 | 1.39 | 1.45 | 1.45 | -8.23% | 71,957 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.56 | 1.58 | 1.58 | -4.82% | 18,615 |
| Oct 9, 2026 | 1.62 | 1.72 | 1.60 | 1.66 | 1.66 | 3.75% | 38,076 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 13,714 |
| Oct 7, 2026 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | 1.27% | 22,348 |
| Oct 6, 2026 | 1.62 | 1.66 | 1.55 | 1.57 | 1.57 | -2.48% | 11,438 |
| Oct 5, 2026 | 1.58 | 1.68 | 1.56 | 1.61 | 1.61 | - | 20,444 |
| Oct 2, 2026 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -4.17% | 15,640 |
| Oct 1, 2026 | 1.60 | 1.70 | 1.57 | 1.68 | 1.68 | 4.35% | 33,476 |
| Sep 30, 2026 | 1.72 | 1.75 | 1.61 | 1.61 | 1.61 | -5.29% | 25,741 |
| Sep 29, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -0.58% | 4,122 |
| Sep 28, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 16,343 |
| Sep 25, 2026 | 1.75 | 1.88 | 1.70 | 1.74 | 1.74 | 2.35% | 16,418 |
| Sep 24, 2026 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | 0.29% | 13,661 |
| Sep 23, 2026 | 1.66 | 1.72 | 1.63 | 1.70 | 1.70 | 0.89% | 16,760 |
| Sep 22, 2026 | 1.69 | 1.71 | 1.60 | 1.68 | 1.68 | -2.33% | 14,516 |
| Sep 21, 2026 | 1.70 | 1.85 | 1.63 | 1.72 | 1.72 | 1.18% | 47,746 |
| Sep 18, 2026 | 1.64 | 1.78 | 1.63 | 1.70 | 1.70 | 1.19% | 59,809 |
| Sep 17, 2026 | 1.57 | 1.72 | 1.57 | 1.68 | 1.68 | 5.00% | 85,891 |
| Sep 16, 2026 | 1.67 | 1.81 | 1.51 | 1.60 | 1.60 | -3.61% | 100,292 |
| Sep 15, 2026 | 1.72 | 1.85 | 1.56 | 1.66 | 1.66 | -5.14% | 150,727 |
| Sep 14, 2026 | 1.82 | 1.84 | 1.74 | 1.75 | 1.75 | -1.69% | 37,265 |
| Sep 11, 2026 | 1.83 | 1.85 | 1.77 | 1.78 | 1.78 | -3.78% | 33,773 |
| Sep 10, 2026 | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | -1.60% | 21,152 |
| Sep 9, 2026 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | -0.53% | 9,238 |
| Sep 8, 2026 | 1.90 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 41,291 |
| Sep 4, 2026 | 1.86 | 1.98 | 1.86 | 1.90 | 1.90 | 0.53% | 39,348 |
| Sep 3, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -1.56% | 30,449 |
| Sep 2, 2026 | 1.94 | 1.98 | 1.85 | 1.92 | 1.92 | 1.05% | 115,151 |
| Sep 1, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 22,224 |
| Aug 31, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | - | 28,413 |
| Aug 28, 2026 | 1.97 | 2.06 | 1.91 | 1.91 | 1.91 | -2.05% | 6,731 |
| Aug 27, 2026 | 2.04 | 2.05 | 1.95 | 1.95 | 1.95 | -1.02% | 24,298 |
| Aug 26, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -0.51% | 30,191 |
| Aug 25, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | 0.51% | 22,561 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -5.29% | 38,143 |
| Aug 21, 2026 | 1.76 | 2.09 | 1.75 | 2.08 | 2.08 | 19.54% | 371,080 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -2.25% | 140,623 |
| Aug 19, 2026 | 1.81 | 1.87 | 1.70 | 1.78 | 1.78 | -1.66% | 179,661 |
| Aug 18, 2026 | 1.88 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 29,169 |
| Aug 17, 2026 | 1.93 | 1.95 | 1.85 | 1.89 | 1.89 | -2.07% | 53,991 |
| Aug 14, 2026 | 1.90 | 1.95 | 1.85 | 1.93 | 1.93 | -1.03% | 125,802 |
| Aug 13, 2026 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | 1.56% | 98,009 |
| Aug 12, 2026 | 2.07 | 2.09 | 1.85 | 1.92 | 1.92 | -4.00% | 402,597 |
| Aug 11, 2026 | 2.12 | 2.32 | 1.97 | 2.00 | 2.00 | 9.89% | 1,974,158 |