GEN Restaurant Group, Inc. Class A GENK
NASDAQ · United States · Consumer Services
$1.68+0.07 (+4.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.68 | +4.35% | $1.60 | $1.70 | $1.57 | 33.50K |
| 2026-09-30 | $1.61 | -5.29% | $1.72 | $1.75 | $1.61 | 25.70K |
| 2026-09-29 | $1.70 | -0.58% | $1.70 | $1.80 | $1.70 | 4.10K |
| 2026-09-28 | $1.71 | -1.72% | $1.70 | $1.75 | $1.70 | 16.30K |
| 2026-09-25 | $1.74 | +2.35% | $1.75 | $1.88 | $1.70 | 16.40K |
| 2026-09-24 | $1.70 | +0.29% | $1.74 | $1.74 | $1.64 | 13.70K |
| 2026-09-23 | $1.70 | +0.89% | $1.66 | $1.72 | $1.63 | 16.80K |
| 2026-09-22 | $1.68 | -2.33% | $1.69 | $1.71 | $1.60 | 14.50K |
| 2026-09-21 | $1.72 | +1.18% | $1.70 | $1.85 | $1.63 | 47.70K |
| 2026-09-18 | $1.70 | +1.19% | $1.64 | $1.78 | $1.63 | 59.80K |
| 2026-09-17 | $1.68 | +5.00% | $1.57 | $1.72 | $1.57 | 85.90K |
| 2026-09-16 | $1.60 | -3.61% | $1.67 | $1.81 | $1.51 | 100.30K |
| 2026-09-15 | $1.66 | -5.14% | $1.72 | $1.85 | $1.56 | 150.70K |
| 2026-09-14 | $1.75 | -1.69% | $1.82 | $1.84 | $1.74 | 37.30K |
| 2026-09-11 | $1.78 | -3.78% | $1.83 | $1.85 | $1.77 | 33.70K |
| 2026-09-10 | $1.85 | -1.60% | $1.81 | $1.85 | $1.79 | 21.20K |
| 2026-09-09 | $1.88 | -0.53% | $1.91 | $1.91 | $1.83 | 9.20K |
| 2026-09-08 | $1.89 | -0.53% | $1.90 | $1.94 | $1.88 | 41.30K |
| 2026-09-04 | $1.90 | +0.53% | $1.86 | $1.98 | $1.86 | 39.30K |
| 2026-09-03 | $1.89 | -1.56% | $1.96 | $1.96 | $1.89 | 30.40K |
| 2026-09-02 | $1.92 | +1.05% | $1.93 | $1.98 | $1.85 | 115.10K |
| 2026-09-01 | $1.90 | -0.52% | $1.91 | $1.91 | $1.88 | 22.20K |
| 2026-08-31 | $1.91 | 0.00% | $1.92 | $1.95 | $1.89 | 28.40K |
| 2026-08-28 | $1.91 | -2.05% | $1.97 | $2.06 | $1.91 | 6.60K |
| 2026-08-27 | $1.95 | -1.02% | $2.04 | $2.05 | $1.95 | 24.30K |
| 2026-08-26 | $1.97 | -0.51% | $1.97 | $2.00 | $1.95 | 30.20K |
| 2026-08-25 | $1.98 | +0.51% | $1.98 | $2.00 | $1.94 | 22.60K |
| 2026-08-24 | $1.97 | -5.29% | $2.02 | $2.02 | $1.93 | 38.10K |
| 2026-08-21 | $2.08 | +19.54% | $1.76 | $2.09 | $1.75 | 371.10K |
| 2026-08-20 | $1.74 | -2.25% | $1.75 | $1.75 | $1.70 | 140.60K |
| 2026-08-19 | $1.78 | -1.66% | $1.81 | $1.87 | $1.70 | 179.70K |
| 2026-08-18 | $1.81 | -4.23% | $1.88 | $1.92 | $1.81 | 29.20K |
| 2026-08-17 | $1.89 | -2.07% | $1.93 | $1.95 | $1.85 | 53.90K |
| 2026-08-14 | $1.93 | -1.03% | $1.90 | $1.95 | $1.85 | 125.80K |
| 2026-08-13 | $1.95 | +1.56% | $1.95 | $1.98 | $1.90 | 98.00K |
| 2026-08-12 | $1.92 | -4.00% | $2.07 | $2.09 | $1.85 | 402.60K |
| 2026-08-11 | $2.00 | +9.89% | $2.12 | $2.32 | $1.97 | 1.97M |
| 2026-08-10 | $1.82 | -7.14% | $1.95 | $1.99 | $1.79 | 7.14M |
| 2026-08-07 | $1.96 | -5.31% | $2.00 | $2.03 | $1.96 | 8.10K |
| 2026-08-06 | $2.07 | 0.00% | $2.07 | $2.07 | $1.95 | 5.10K |
| 2026-08-05 | $2.07 | +4.55% | $2.01 | $2.07 | $1.97 | 12.20K |
| 2026-08-04 | $1.98 | +0.51% | $1.97 | $2.04 | $1.95 | 41.40K |
| 2026-08-03 | $1.97 | -2.96% | $2.06 | $2.06 | $1.97 | 17.10K |
| 2026-07-31 | $2.03 | +1.00% | $2.00 | $2.09 | $1.90 | 97.30K |
| 2026-07-30 | $2.01 | -0.74% | $2.04 | $2.10 | $1.98 | 23.50K |
| 2026-07-29 | $2.03 | +0.25% | $1.97 | $2.10 | $1.96 | 69.10K |
| 2026-07-28 | $2.02 | 0.00% | $1.99 | $2.07 | $1.95 | 51.70K |
| 2026-07-27 | $2.02 | +2.54% | $1.98 | $2.08 | $1.98 | 14.70K |
| 2026-07-24 | $1.97 | +7.07% | $1.78 | $1.98 | $1.78 | 3.30K |
| 2026-07-23 | $1.84 | -0.54% | $1.81 | $1.90 | $1.80 | 34.10K |
| 2026-07-22 | $1.85 | +1.09% | $1.81 | $1.87 | $1.78 | 3.60K |
| 2026-07-21 | $1.83 | +2.81% | $1.83 | $1.86 | $1.79 | 10.00K |
| 2026-07-20 | $1.78 | +0.56% | $1.77 | $1.79 | $1.71 | 5.00K |
| 2026-07-17 | $1.77 | -2.21% | $1.81 | $1.88 | $1.76 | 26.60K |
| 2026-07-16 | $1.81 | +2.26% | $1.88 | $1.88 | $1.70 | 8.30K |
| 2026-07-15 | $1.77 | +2.31% | $1.81 | $1.86 | $1.74 | 22.90K |
| 2026-07-14 | $1.73 | -1.70% | $1.84 | $1.84 | $1.72 | 11.10K |
| 2026-07-13 | $1.76 | -9.28% | $1.92 | $1.99 | $1.75 | 26.00K |
| 2026-07-10 | $1.94 | -5.37% | $2.06 | $2.06 | $1.92 | 22.30K |
| 2026-07-09 | $2.05 | +4.59% | $1.99 | $2.13 | $1.99 | 29.00K |
| 2026-07-08 | $1.96 | +3.16% | $2.03 | $2.03 | $1.96 | 14.20K |
| 2026-07-07 | $1.90 | +1.60% | $1.84 | $1.96 | $1.84 | 8.50K |
| 2026-07-06 | $1.87 | -6.97% | $2.06 | $2.15 | $1.80 | 26.60K |
| 2026-07-02 | $2.01 | -1.47% | $2.05 | $2.06 | $2.01 | 3.10K |
| 2026-07-01 | $2.04 | +3.55% | $2.05 | $2.06 | $1.99 | 18.20K |
| 2026-06-30 | $1.97 | +1.03% | $1.92 | $2.02 | $1.92 | 12.80K |
| 2026-06-29 | $1.95 | -4.41% | $2.01 | $2.03 | $1.92 | 15.70K |
| 2026-06-26 | $2.04 | +0.49% | $2.11 | $2.12 | $2.00 | 20.30K |
| 2026-06-25 | $2.03 | -2.40% | $2.05 | $2.10 | $1.98 | 35.40K |
| 2026-06-24 | $2.08 | -0.95% | $2.06 | $2.11 | $2.05 | 5.20K |
| 2026-06-23 | $2.10 | +0.48% | $2.10 | $2.14 | $2.05 | 7.90K |
| 2026-06-22 | $2.09 | -0.95% | $2.12 | $2.15 | $2.05 | 13.70K |
| 2026-06-18 | $2.11 | -5.80% | $2.30 | $2.30 | $2.11 | 23.30K |
| 2026-06-17 | $2.24 | +3.23% | $2.19 | $2.29 | $2.18 | 29.70K |
| 2026-06-16 | $2.17 | +1.88% | $2.16 | $2.24 | $2.09 | 12.90K |
| 2026-06-15 | $2.13 | +1.43% | $2.15 | $2.28 | $2.13 | 31.70K |
| 2026-06-12 | $2.10 | -9.09% | $2.30 | $2.30 | $2.10 | 32.80K |
| 2026-06-11 | $2.31 | +7.44% | $2.17 | $2.34 | $2.01 | 35.60K |
| 2026-06-10 | $2.15 | +3.86% | $2.08 | $2.20 | $2.07 | 12.70K |
| 2026-06-09 | $2.07 | +1.47% | $2.01 | $2.07 | $1.97 | 15.00K |
| 2026-06-08 | $2.04 | +6.25% | $1.92 | $2.05 | $1.92 | 9.00K |
| 2026-06-05 | $1.92 | -7.69% | $2.04 | $2.04 | $1.91 | 26.20K |
| 2026-06-04 | $2.08 | +7.77% | $1.93 | $2.08 | $1.89 | 70.10K |
| 2026-06-03 | $1.93 | -7.66% | $2.10 | $2.14 | $1.77 | 35.00K |
| 2026-06-02 | $2.09 | +12.06% | $2.15 | $2.20 | $2.00 | 52.30K |
| 2026-06-01 | $1.87 | -9.90% | $2.01 | $2.03 | $1.83 | 20.70K |
| 2026-05-29 | $2.07 | -1.43% | $2.08 | $2.09 | $1.96 | 9.10K |
| 2026-05-28 | $2.10 | +4.48% | $2.09 | $2.10 | $2.01 | 19.20K |
| 2026-05-27 | $2.01 | -2.43% | $2.05 | $2.12 | $2.01 | 7.70K |
| 2026-05-26 | $2.06 | -7.21% | $2.26 | $2.26 | $1.99 | 29.70K |