Skip to main content
GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
2.000
-0.030 (-1.48%)
At close: Jun 26, 2026, 4:00 PM EDT
2.040
+0.040 (2.00%)
After-hours: Jun 26, 2026, 4:10 PM EDT

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.112.122.002.042.040.49%20,347
Jun 25, 20262.052.101.982.032.03-2.40%31,364
Jun 24, 20262.062.112.052.082.08-0.95%5,217
Jun 23, 20262.102.152.052.102.100.48%7,852
Jun 22, 20262.122.152.052.092.09-0.95%13,722
Jun 18, 20262.302.302.112.112.11-5.80%23,275
Jun 17, 20262.192.292.182.242.243.23%29,698
Jun 16, 20262.162.242.092.172.171.88%12,864
Jun 15, 20262.152.282.132.132.131.43%31,734
Jun 12, 20262.302.302.102.102.10-9.09%32,836
Jun 11, 20262.172.342.012.312.317.44%35,587
Jun 10, 20262.082.212.072.152.153.86%12,687
Jun 9, 20262.012.071.972.072.071.47%15,025
Jun 8, 20261.922.051.922.042.046.25%8,964
Jun 5, 20262.042.041.911.921.92-7.69%26,164
Jun 4, 20261.932.081.892.082.087.77%70,072
Jun 3, 20262.102.141.771.931.93-7.66%34,992
Jun 2, 20262.152.202.002.092.0912.06%52,340
Jun 1, 20262.012.031.831.871.87-9.90%20,659
May 29, 20262.082.091.962.072.07-1.43%9,146
May 28, 20262.092.102.012.102.104.48%19,154
May 27, 20262.052.122.012.012.01-2.43%7,667
May 26, 20262.262.261.992.062.06-7.21%29,689
May 22, 20262.372.372.162.222.22-6.72%25,062
May 21, 20262.332.382.322.382.38-0.42%7,395
May 20, 20262.282.392.242.392.394.37%20,932
May 19, 20262.382.392.192.292.29-0.43%33,519
May 18, 20262.172.352.042.302.305.50%15,992
May 15, 20262.092.222.082.182.181.87%23,292
May 14, 20262.332.352.142.142.14-5.31%35,694
May 13, 20262.162.361.972.262.268.13%79,435
May 12, 20262.252.262.052.092.09-8.33%14,396
May 11, 20262.322.322.132.282.28-2.56%37,062
May 8, 20262.392.422.292.342.342.63%32,855
May 7, 20262.302.562.242.282.280.44%164,728
May 6, 20261.802.341.802.272.2720.11%93,728
May 5, 20261.732.071.731.891.898.00%43,971
May 4, 20261.601.751.541.751.757.36%127,082
May 1, 20261.601.631.591.631.63-1.21%23,855
Apr 30, 20261.571.651.571.651.653.12%20,995
Apr 29, 20261.601.641.551.601.601.91%9,157
Apr 28, 20261.571.611.541.571.57-1.88%9,101
Apr 27, 20261.641.671.571.601.60-0.68%11,550
Apr 24, 20261.651.691.591.611.61-4.11%11,084
Apr 23, 20261.671.711.661.681.68-0.30%15,580
Apr 22, 20261.661.731.651.691.692.74%18,246
Apr 21, 20261.601.701.601.641.642.50%39,913
Apr 20, 20261.561.601.451.601.601.27%51,360
Apr 17, 20261.551.691.541.581.58-0.63%22,139
Apr 16, 20261.631.631.571.591.59-0.63%16,744
Apr 15, 20261.611.611.561.601.600.63%21,859
Apr 14, 20261.521.611.521.591.593.92%21,341
Apr 13, 20261.491.611.451.531.532.00%28,373
Apr 10, 20261.521.601.481.501.50-4.46%46,245
Apr 9, 20261.531.591.501.571.571.95%14,113
Apr 8, 20261.601.601.501.541.545.48%45,356
Apr 7, 20261.511.521.431.461.46-5.81%54,220
Apr 6, 20261.531.551.501.551.551.97%16,488
Apr 2, 20261.721.761.471.521.52-9.79%63,339
Apr 1, 20261.502.001.501.691.69-14.03%177,492
Mar 31, 20261.961.961.821.961.964.26%50,230
Mar 30, 20261.871.921.811.881.88-1.05%11,882
Mar 27, 20262.052.051.861.901.90-8.65%54,215
Mar 26, 20262.142.192.022.082.08-3.26%44,224
Mar 25, 20262.082.201.902.152.153.86%59,398
Mar 24, 20261.852.211.852.072.0716.95%206,607
Mar 23, 20261.801.851.661.771.77-3.28%16,141
Mar 20, 20261.782.091.701.831.837.02%187,406
Mar 19, 20261.671.721.661.711.713.01%75,810
Mar 18, 20261.641.771.641.661.661.22%9,074
Mar 17, 20261.771.801.641.641.64-5.20%36,459
Mar 16, 20261.571.781.571.731.7313.82%11,542
Mar 13, 20261.601.801.511.521.52-0.65%25,116
Mar 12, 20261.621.661.531.531.53-79,545
Mar 11, 20261.681.731.501.531.53-8.93%141,906
Mar 10, 20261.721.741.681.681.68-2.33%8,314
Mar 9, 20261.721.811.711.721.72-23,544
Mar 6, 20261.861.941.711.721.72-8.02%19,226
Mar 5, 20261.901.971.871.871.87-1.58%14,309
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