GEN Restaurant Group Inc (GENK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.83

$0.01 (0.55%)

Last update: 08:53 PM EST

Day's range

$1.8

$1.88

5 DAY PERFORMANCE

-1.08%

1 MONTH PERFORMANCE

-25.61%

3 MONTH PERFORMANCE

-30.68%

6 MONTH PERFORMANCE

-45.86%

YEAR-TO-DATE PERFORMANCE

-13.27%

1 YEAR PERFORMANCE

-66.73%

GEN Restaurant Group Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
02/13/2026	$1.88	$1.83 (-2.66%)	$1.88	$1.79	40.00 K	$9.60 M
02/12/2026	$1.78	$1.82 (2.25%)	$1.91	$1.73	38.80 K	$9.55 M
02/11/2026	$1.86	$1.79 (-3.76%)	$1.86	$1.73	76.50 K	$9.39 M
02/10/2026	$1.96	$1.85 (-5.61%)	$1.96	$1.85	20.02 K	$9.70 M
02/09/2026	$1.97	$1.92 (-2.54%)	$1.99	$1.90	26.70 K	$10.07 M
02/06/2026	$1.94	$1.94 (0%)	$1.99	$1.88	64.00 K	$10.18 M
02/05/2026	$2.03	$1.92 (-5.42%)	$2.08	$1.86	84.10 K	$10.07 M
02/04/2026	$2.00	$2.10 (5%)	$2.11	$1.97	64.64 K	$11.01 M
02/03/2026	$2.07	$2.04 (-1.45%)	$2.08	$1.99	37.70 K	$10.70 M
02/02/2026	$2.05	$2.03 (-0.98%)	$2.13	$2.02	64.75 K	$10.65 M
01/30/2026	$2.11	$2.08 (-1.42%)	$2.16	$2.03	33.74 K	$10.91 M
01/29/2026	$2.09	$2.13 (1.91%)	$2.14	$2.04	39.73 K	$11.17 M
01/28/2026	$2.11	$2.07 (-1.9%)	$2.24	$2.03	73.10 K	$10.86 M
01/27/2026	$2.14	$2.11 (-1.4%)	$2.23	$2.05	94.20 K	$11.07 M
01/26/2026	$2.28	$2.15 (-5.7%)	$2.28	$2.14	54.55 K	$11.28 M
01/23/2026	$2.30	$2.30 (0%)	$2.40	$2.30	59.45 K	$12.06 M
01/22/2026	$2.43	$2.36 (-2.88%)	$2.43	$2.36	13.95 K	$12.38 M
01/21/2026	$2.35	$2.33 (-0.85%)	$2.37	$2.31	13.70 K	$12.22 M
01/20/2026	$2.40	$2.35 (-2.08%)	$2.44	$2.35	10.41 K	$12.33 M
01/16/2026	$2.40	$2.41 (0.42%)	$2.48	$2.40	17.42 K	$12.64 M
01/15/2026	$2.48	$2.46 (-0.81%)	$2.54	$2.46	10.82 K	$12.90 M
01/14/2026	$2.44	$2.48 (1.64%)	$2.60	$2.43	18.44 K	$13.01 M
01/13/2026	$2.57	$2.45 (-4.67%)	$2.57	$2.45	18.11 K	$12.85 M
01/12/2026	$2.62	$2.54 (-3.05%)	$2.65	$2.53	28.20 K	$13.32 M
01/09/2026	$2.69	$2.63 (-2.23%)	$2.82	$2.60	79.00 K	$13.79 M
01/08/2026	$2.50	$2.69 (7.6%)	$2.70	$2.45	46.70 K	$13.81 M
01/07/2026	$2.59	$2.52 (-2.7%)	$2.59	$2.50	24.12 K	$12.93 M
01/06/2026	$2.38	$2.59 (8.82%)	$2.62	$2.38	249.00 K	$13.29 M
01/05/2026	$2.31	$2.44 (5.63%)	$2.54	$2.29	61.90 K	$12.52 M
01/02/2026	$2.11	$2.31 (9.48%)	$2.43	$2.11	148.00 K	$11.85 M
12/31/2025	$2.23	$2.11 (-5.38%)	$2.30	$2.10	245.00 K	$10.83 M
12/30/2025	$2.33	$2.23 (-4.29%)	$2.36	$2.23	118.20 K	$11.44 M
12/29/2025	$2.38	$2.36 (-0.84%)	$2.42	$2.33	45.56 K	$12.11 M
12/26/2025	$2.42	$2.41 (-0.41%)	$2.46	$2.38	52.22 K	$12.37 M
12/24/2025	$2.41	$2.43 (0.83%)	$2.50	$2.38	19.80 K	$12.47 M
12/23/2025	$2.38	$2.37 (-0.42%)	$2.45	$2.37	22.60 K	$12.16 M
12/22/2025	$2.40	$2.37 (-1.25%)	$2.48	$2.37	86.70 K	$12.16 M
12/19/2025	$2.47	$2.47 (0%)	$2.48	$2.33	33.13 K	$12.68 M
12/18/2025	$2.30	$2.44 (6.09%)	$2.50	$2.30	71.00 K	$12.52 M
12/17/2025	$2.29	$2.30 (0.44%)	$2.32	$2.27	13.95 K	$11.80 M
12/16/2025	$2.25	$2.27 (0.89%)	$2.30	$2.24	12.87 K	$11.65 M
12/15/2025	$2.34	$2.23 (-4.7%)	$2.34	$2.21	42.40 K	$11.44 M
12/12/2025	$2.32	$2.32 (0%)	$2.40	$2.32	27.40 K	$11.91 M
12/11/2025	$2.30	$2.33 (1.3%)	$2.41	$2.26	30.40 K	$11.96 M
12/10/2025	$2.27	$2.35 (3.52%)	$2.38	$2.20	52.61 K	$12.06 M
12/09/2025	$2.33	$2.27 (-2.58%)	$2.33	$2.25	56.20 K	$11.65 M
12/08/2025	$2.42	$2.30 (-4.96%)	$2.49	$2.30	30.00 K	$11.80 M
12/05/2025	$2.23	$2.42 (8.52%)	$2.46	$2.23	36.64 K	$12.42 M
12/04/2025	$2.30	$2.25 (-2.17%)	$2.31	$2.24	42.15 K	$11.55 M
12/03/2025	$2.32	$2.28 (-1.72%)	$2.41	$2.23	67.72 K	$11.70 M
12/02/2025	$2.41	$2.31 (-4.15%)	$2.53	$2.31	59.50 K	$11.85 M
12/01/2025	$2.45	$2.43 (-0.82%)	$2.52	$2.36	43.12 K	$12.47 M
11/28/2025	$2.52	$2.53 (0.4%)	$2.59	$2.52	21.00 K	$12.98 M
11/26/2025	$2.52	$2.50 (-0.79%)	$2.56	$2.42	153.60 K	$12.83 M
11/25/2025	$2.50	$2.50 (0%)	$2.58	$2.40	38.20 K	$12.83 M
11/24/2025	$2.47	$2.50 (1.21%)	$2.58	$2.46	48.50 K	$12.83 M
11/21/2025	$2.50	$2.51 (0.4%)	$2.57	$2.44	61.20 K	$12.88 M
11/20/2025	$2.44	$2.40 (-1.64%)	$2.45	$2.31	130.90 K	$12.32 M
11/19/2025	$2.55	$2.43 (-4.71%)	$2.59	$2.41	36.40 K	$12.47 M
11/18/2025	$2.53	$2.51 (-0.79%)	$2.61	$2.50	32.03 K	$12.88 M
11/17/2025	$2.64	$2.53 (-4.17%)	$2.70	$2.51	57.80 K	$12.98 M