Skip to main content
GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
8.35
+0.24 (2.96%)
Oct 4, 2024, 4:00 PM EDT - Market closed

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20248.078.457.988.458.454.32%15,798
Sep 24, 20248.108.307.928.108.102.27%25,325
Sep 23, 20248.438.507.817.927.92-6.38%37,688
Sep 20, 20248.428.508.308.468.461.20%16,513
Sep 19, 20248.458.568.368.368.360.36%11,210
Sep 18, 20248.238.618.238.338.33-0.60%10,063
Sep 17, 20248.358.658.058.388.38-0.12%37,813
Sep 16, 20248.568.568.298.398.390.48%8,377
Sep 13, 20248.278.478.078.358.351.58%18,503
Sep 12, 20248.328.617.978.228.22-0.96%27,859
Sep 11, 20247.928.307.728.308.306.27%19,700
Sep 10, 20247.848.077.677.817.810.26%25,767
Sep 9, 20248.018.247.617.797.79-2.75%43,962
Sep 6, 20248.118.357.698.018.01-1.96%110,277
Sep 5, 20248.998.998.178.178.17-4.89%27,258
Sep 4, 20248.749.018.528.598.59-2.50%39,691
Sep 3, 20249.129.138.478.818.81-3.40%57,872
Aug 30, 20249.439.738.419.129.12-2.04%37,945
Aug 29, 20249.7310.099.199.319.31-4.51%35,003
Aug 28, 20249.499.999.429.759.751.04%42,587
Aug 27, 20249.339.989.009.659.651.79%50,873
Aug 26, 20249.3510.009.199.489.482.71%82,065
Aug 23, 20248.669.438.379.239.235.73%61,115
Aug 22, 20248.538.748.538.738.73-0.11%34,362
Aug 21, 20248.738.858.638.748.740.11%17,384
Aug 20, 20248.428.738.318.738.73-22,761
Aug 19, 20248.798.798.538.738.731.16%19,406
Aug 16, 20248.668.858.568.638.63-1.37%27,929
Aug 15, 20248.008.868.008.758.7510.06%55,058
Aug 14, 20247.768.087.767.957.95-1.36%13,272
Aug 13, 20247.758.097.688.068.064.00%22,462
Aug 12, 20248.098.297.647.757.75-4.56%31,725
Aug 9, 20248.238.487.928.128.12-0.61%19,053
Aug 8, 20248.058.177.698.178.170.49%60,582
Aug 7, 20248.458.458.008.138.13-1.93%27,802
Aug 6, 20248.508.598.148.298.29-1.19%33,737
Aug 5, 20248.889.018.358.398.39-7.29%36,710
Aug 2, 20249.119.358.639.059.05-5.24%71,717
Aug 1, 20248.779.588.559.559.5510.40%379,390
Jul 31, 20248.548.868.458.658.653.59%91,928
Jul 30, 20247.998.527.998.358.351.09%106,476
Jul 29, 20247.978.437.758.268.263.51%26,068
Jul 26, 20247.928.147.637.987.981.66%53,793
Jul 25, 20247.808.227.517.857.85-0.63%67,692
Jul 24, 20248.028.177.687.907.90-3.19%124,760
Jul 23, 20248.328.538.008.168.16-2.86%125,268
Jul 22, 20248.348.488.158.408.400.72%21,532
Jul 19, 20248.668.688.248.348.34-3.70%23,871
Jul 18, 20248.768.898.338.668.66-1.37%43,223
Jul 17, 20249.009.008.618.788.78-1.68%79,449
Jul 16, 20248.959.198.648.938.930.68%152,145
Jul 15, 20248.629.458.628.878.873.26%242,780
Jul 12, 20248.398.758.298.598.593.12%67,972
Jul 11, 20248.778.778.268.338.33-0.36%28,950
Jul 10, 20248.848.848.228.368.36-0.83%35,222
Jul 9, 20248.428.598.308.438.43-1.98%42,531
Jul 8, 20248.508.618.258.608.601.30%45,418
Jul 5, 20248.608.938.388.498.490.24%26,576
Jul 3, 20248.448.648.288.478.471.44%26,507
Jul 2, 20248.788.858.288.358.35-3.69%58,933
Jul 1, 20249.159.188.628.678.67-4.30%87,247
Jun 28, 20249.259.398.909.069.06-3.51%37,087
Jun 27, 20249.489.499.259.399.390.21%23,500
Jun 26, 20249.499.499.099.379.371.96%29,315
Jun 25, 20249.609.609.079.199.19-4.77%52,369
Jun 24, 20249.8910.099.449.659.650.21%37,272
Jun 21, 20249.989.989.629.639.63-2.73%14,156
Jun 20, 20249.8610.059.609.909.90-0.20%31,431
Jun 18, 202410.1010.189.859.929.92-1.88%16,456
Jun 17, 20249.9410.199.7510.1110.111.20%25,100
Jun 14, 202410.3410.399.859.999.99-4.22%51,418
Jun 13, 202410.8410.8410.2610.4310.43-2.34%26,326
Jun 12, 202410.4011.1610.4010.6810.682.69%41,721
Jun 11, 202410.6110.7710.0410.4010.40-1.98%27,848
Jun 10, 20249.5510.709.5510.6110.619.49%41,454
Jun 7, 202410.6110.939.609.699.69-8.58%116,295
Jun 6, 202411.0511.0510.5910.6010.60-4.16%57,351
Jun 5, 202410.8611.5010.8611.0611.061.94%44,418
Jun 4, 202410.9111.1510.8410.8510.85-0.46%46,829
Jun 3, 202411.3711.5310.9010.9010.90-2.07%32,317
May 31, 202411.4011.6411.0111.1311.13-1.33%27,710
May 30, 202411.3811.5711.0411.2811.281.08%27,826
May 29, 202411.5411.5911.1011.1611.16-2.62%14,330
May 28, 202411.5711.9711.1011.4611.46-1.04%34,394
May 24, 202412.1412.1411.3511.5811.58-2.44%26,133
May 23, 202412.7712.9911.7111.8711.87-6.46%32,520
May 22, 202412.6512.9812.0112.6912.694.36%57,995
May 21, 202412.8613.1212.1012.1612.16-6.25%128,745
May 20, 202411.8013.0211.6312.9712.979.45%93,939
May 17, 202412.2312.8711.6611.8511.85-4.51%66,502
May 16, 202412.0113.1011.9412.4112.413.24%96,613
May 15, 202412.4712.4710.7912.0212.028.39%176,308
May 14, 202411.2811.6410.3011.0911.09-0.63%66,954