Skip to main content
GEN Restaurant Group, Inc. (GENK)
NASDAQ: GENK · Real-Time Price · USD
1.570
-0.030 (-1.88%)
At close: Apr 28, 2026, 4:00 PM EDT
1.585
+0.015 (0.96%)
After-hours: Apr 28, 2026, 4:10 PM EDT

GEN Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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