Skip to main content
GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
1.720
0.00 (0.00%)
Mar 9, 2026, 1:12 PM EDT - Market open

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.721.811.721.72--5,199
Mar 6, 20261.861.941.711.721.72-8.02%19,226
Mar 5, 20261.901.971.871.871.87-1.58%14,247
Mar 4, 20261.971.981.891.901.90-2.56%40,083
Mar 3, 20261.921.951.891.951.95-0.51%3,632
Mar 2, 20261.862.001.861.961.962.08%37,292
Feb 27, 20261.922.001.921.921.92-2.04%8,134
Feb 26, 20262.002.001.931.961.96-2.00%20,112
Feb 25, 20261.792.001.792.002.0010.50%57,321
Feb 24, 20261.721.811.701.811.815.85%21,154
Feb 23, 20261.741.761.701.711.71-1.72%18,018
Feb 20, 20261.701.791.701.741.741.75%17,735
Feb 19, 20261.681.731.681.711.71-1.16%11,297
Feb 18, 20261.761.791.661.731.73-1.14%31,068
Feb 17, 20261.841.881.741.751.75-4.37%51,755
Feb 13, 20261.881.881.791.831.830.55%39,963
Feb 12, 20261.781.911.731.821.821.68%38,758
Feb 11, 20261.861.861.731.791.79-3.24%76,499
Feb 10, 20261.961.961.851.851.85-3.65%20,020
Feb 9, 20261.971.991.901.921.92-1.03%26,666
Feb 6, 20261.941.991.881.941.941.04%63,956
Feb 5, 20262.032.081.861.921.92-8.57%84,075
Feb 4, 20262.002.111.972.102.102.94%64,635
Feb 3, 20262.072.081.992.042.040.49%37,693
Feb 2, 20262.052.132.022.032.03-2.40%64,749
Jan 30, 20262.112.162.032.082.08-2.35%33,742
Jan 29, 20262.092.142.042.132.132.90%39,734
Jan 28, 20262.112.242.032.072.07-1.90%73,062
Jan 27, 20262.142.232.052.112.11-1.86%94,185
Jan 26, 20262.282.282.142.152.15-6.52%54,548
Jan 23, 20262.302.402.302.302.30-2.54%59,450
Jan 22, 20262.432.432.362.362.361.29%13,948
Jan 21, 20262.352.372.312.332.33-0.85%13,692
Jan 20, 20262.402.442.352.352.35-2.49%10,414
Jan 16, 20262.402.482.402.412.41-2.03%17,423
Jan 15, 20262.482.542.462.462.46-0.81%10,816
Jan 14, 20262.442.602.432.482.481.22%18,435
Jan 13, 20262.572.572.452.452.45-3.54%18,114
Jan 12, 20262.622.652.532.542.54-3.42%28,163
Jan 9, 20262.692.822.602.632.63-2.23%78,980
Jan 8, 20262.502.702.452.692.696.75%46,701
Jan 7, 20262.592.592.502.522.52-2.70%24,121
Jan 6, 20262.382.622.382.592.596.15%248,976
Jan 5, 20262.312.542.292.442.445.63%61,892
Jan 2, 20262.112.432.112.312.319.48%147,986
Dec 31, 20252.232.302.102.112.11-5.38%244,974
Dec 30, 20252.332.362.232.232.23-5.31%118,151
Dec 29, 20252.382.422.332.362.36-2.28%45,564
Dec 26, 20252.422.462.382.412.41-0.82%52,220
Dec 24, 20252.412.502.382.432.432.53%19,777
Dec 23, 20252.382.452.372.372.37-22,557
Dec 22, 20252.402.482.372.372.37-4.05%86,666
Dec 19, 20252.472.482.332.472.471.23%33,127
Dec 18, 20252.302.502.302.442.446.09%70,972
Dec 17, 20252.292.322.272.302.301.32%13,949
Dec 16, 20252.252.302.242.272.271.79%12,870
Dec 15, 20252.342.342.212.232.23-3.88%42,368
Dec 12, 20252.322.402.322.322.32-0.43%27,394
Dec 11, 20252.302.412.262.332.33-0.85%30,403
Dec 10, 20252.272.382.202.352.353.52%52,607
Dec 9, 20252.332.332.252.272.27-1.30%56,157
Dec 8, 20252.422.492.302.302.30-4.96%29,959
Dec 5, 20252.232.462.232.422.427.56%36,638
Dec 4, 20252.302.312.242.252.25-1.32%42,149
Dec 3, 20252.322.412.232.282.28-1.30%67,722
Dec 2, 20252.412.532.312.312.31-4.94%59,485
Dec 1, 20252.452.522.362.432.43-3.95%43,120
Nov 28, 20252.522.592.522.532.531.20%20,998
Nov 26, 20252.522.562.422.502.50-153,588
Nov 25, 20252.502.582.402.502.50-38,159
Nov 24, 20252.472.582.462.502.50-0.40%48,472
Nov 21, 20252.502.572.442.512.514.58%61,173
Nov 20, 20252.442.452.312.402.40-1.23%130,866
Nov 19, 20252.552.592.412.432.43-3.19%36,363
Nov 18, 20252.532.622.502.512.51-0.79%32,030
Nov 17, 20252.642.702.512.532.53-4.17%57,776
Nov 14, 20252.712.712.582.642.64-0.75%26,014
Nov 13, 20252.602.852.602.662.66-45,456
Nov 12, 20252.822.822.612.662.66-3.27%51,417
Nov 11, 20252.612.762.522.752.758.27%50,852
Nov 10, 20252.612.632.422.542.54-5.93%138,242
Nov 7, 20252.782.862.622.702.70-1.96%160,552
Nov 6, 20252.943.012.752.752.75-6.83%39,806
Nov 5, 20252.793.022.752.962.963.36%73,158
Nov 4, 20252.832.942.782.862.860.70%45,623
Nov 3, 20252.882.962.812.842.84-4.86%27,796
Oct 31, 20252.933.002.892.992.99-0.50%46,174
Oct 30, 20253.053.122.953.003.00-2.91%34,948
Oct 29, 20253.033.123.003.093.092.32%60,575
Oct 28, 20253.103.102.983.023.02-2.89%40,587
Oct 27, 20253.073.112.983.113.112.64%50,728
Oct 24, 20253.083.102.983.033.03-0.33%32,904
Oct 23, 20253.083.142.953.043.040.33%49,456
Oct 22, 20253.093.132.953.033.03-3.50%229,697
Oct 21, 20253.123.183.003.143.140.96%29,171
Oct 20, 20253.043.202.973.113.112.30%61,034
Oct 17, 20253.003.142.943.043.041.00%53,528
Oct 16, 20252.953.072.903.013.011.69%15,072
Oct 15, 20253.153.152.962.962.96-4.21%32,377
Oct 14, 20253.043.132.913.093.091.31%180,039