-
5 DAY PERFORMANCE
-6.63% -
1 MONTH PERFORMANCE
-14.00% -
3 MONTH PERFORMANCE
-11.44% -
6 MONTH PERFORMANCE
-36.35% -
YEAR-TO-DATE PERFORMANCE
-1.15% -
1 YEAR PERFORMANCE
+3.20%
GEN Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.21 | $7.77 (-5.36%) | $8.21 | $7.75 | 85,621 | |
| 11/20/2024 | $8.21 | $7.96 (-3.05%) | $8.52 | $7.90 | 35,763 | $38.69 M |
| 11/19/2024 | $8.58 | $8.21 (-4.31%) | $8.64 | $7.89 | 113,600 | $39.91 M |
| 11/18/2024 | $8.28 | $8.68 (4.83%) | $8.83 | $8.28 | 86,617 | $42.19 M |
| 11/15/2024 | $8.25 | $8.29 (0.48%) | $8.39 | $7.93 | 74,346 | $40.30 M |
| 11/14/2024 | $8.30 | $8.25 (-0.6%) | $8.42 | $8.00 | 147,803 | $40.10 M |
| 11/13/2024 | $9.44 | $8.27 (-12.39%) | $9.44 | $7.62 | 376,065 | $40.20 M |
| 11/12/2024 | $9.92 | $10.22 (3.02%) | $10.33 | $9.60 | 101,603 | $49.68 M |
| 11/11/2024 | $9.86 | $9.75 (-1.12%) | $10.10 | $9.30 | 39,646 | $47.39 M |
| 11/08/2024 | $9.44 | $9.82 (4.03%) | $9.89 | $9.25 | 43,500 | $44.90 M |
| 11/07/2024 | $8.99 | $9.33 (3.78%) | $9.48 | $8.99 | 24,307 | $42.66 M |
| 11/06/2024 | $9.13 | $9.00 (-1.42%) | $9.13 | $8.76 | 31,666 | $41.15 M |
| 11/05/2024 | $8.86 | $8.91 (0.56%) | $8.99 | $8.83 | 11,662 | $40.74 M |
| 11/04/2024 | $8.94 | $8.86 (-0.89%) | $9.13 | $8.70 | 18,729 | $40.51 M |
| 11/01/2024 | $8.96 | $9.03 (0.78%) | $9.37 | $8.80 | 18,300 | $41.29 M |
| 10/31/2024 | $9.16 | $8.86 (-3.28%) | $9.21 | $8.74 | 16,245 | $40.51 M |
| 10/30/2024 | $9.05 | $9.25 (2.21%) | $9.46 | $8.98 | 36,131 | $42.29 M |
| 10/29/2024 | $9.13 | $8.92 (-2.3%) | $9.13 | $8.91 | 22,600 | $40.78 M |
| 10/28/2024 | $8.80 | $9.06 (2.95%) | $9.19 | $8.71 | 41,522 | $41.42 M |
| 10/25/2024 | $8.57 | $8.69 (1.4%) | $8.77 | $8.38 | 17,680 | $39.73 M |
| 10/24/2024 | $8.56 | $8.46 (-1.17%) | $8.77 | $8.28 | 17,547 | $38.68 M |
| 10/23/2024 | $8.64 | $8.58 (-0.69%) | $8.70 | $8.25 | 18,600 | $39.23 M |
| 10/22/2024 | $9.08 | $8.49 (-6.5%) | $9.08 | $8.42 | 22,282 | $38.82 M |
| 10/21/2024 | $8.76 | $9.00 (2.74%) | $9.25 | $8.76 | 89,654 | $41.15 M |
| 10/18/2024 | $8.12 | $8.65 (6.53%) | $8.85 | $8.12 | 46,800 | $39.55 M |
| 10/17/2024 | $8.06 | $8.10 (0.5%) | $8.52 | $7.92 | 38,700 | $37.03 M |
| 10/16/2024 | $8.14 | $8.11 (-0.37%) | $8.24 | $8.10 | 5,013 | $37.08 M |
| 10/15/2024 | $8.22 | $8.10 (-1.46%) | $8.32 | $8.07 | 11,045 | $37.03 M |
| 10/14/2024 | $8.21 | $8.15 (-0.73%) | $8.28 | $8.00 | 18,700 | $37.26 M |
| 10/11/2024 | $8.17 | $8.09 (-0.98%) | $8.29 | $8.01 | 23,513 | $36.99 M |
| 10/10/2024 | $8.05 | $8.10 (0.62%) | $8.13 | $7.90 | 23,351 | $37.03 M |
| 10/09/2024 | $8.08 | $8.01 (-0.87%) | $8.27 | $8.00 | 16,000 | $36.62 M |
| 10/08/2024 | $8.50 | $8.15 (-4.12%) | $8.53 | $8.04 | 16,719 | $37.26 M |
| 10/07/2024 | $8.36 | $8.45 (1.08%) | $8.59 | $8.26 | 18,047 | $38.63 M |
| 10/04/2024 | $8.24 | $8.35 (1.33%) | $8.35 | $8.12 | 7,500 | $38.18 M |
| 10/03/2024 | $8.14 | $8.11 (-0.37%) | $8.32 | $7.91 | 18,915 | $37.08 M |
| 10/02/2024 | $8.17 | $8.07 (-1.22%) | $8.28 | $7.99 | 27,018 | $36.90 M |
| 10/01/2024 | $8.40 | $8.27 (-1.55%) | $8.57 | $8.10 | 37,100 | $37.81 M |
| 09/30/2024 | $8.39 | $8.44 (0.6%) | $8.83 | $8.02 | 30,847 | $38.59 M |
| 09/27/2024 | $8.34 | $8.57 (2.76%) | $8.80 | $8.33 | 39,116 | $39.18 M |
| 09/26/2024 | $8.31 | $8.23 (-0.96%) | $8.57 | $8.10 | 38,837 | $37.63 M |
| 09/25/2024 | $8.07 | $8.45 (4.71%) | $8.45 | $7.98 | 15,800 | $38.63 M |
| 09/24/2024 | $8.10 | $8.10 (0%) | $8.30 | $7.92 | 25,325 | $37.03 M |
| 09/23/2024 | $8.43 | $7.92 (-6.05%) | $8.50 | $7.81 | 37,700 | $36.21 M |
| 09/20/2024 | $8.42 | $8.46 (0.48%) | $8.50 | $8.30 | 16,513 | $38.68 M |
| 09/19/2024 | $8.45 | $8.36 (-1.07%) | $8.56 | $8.36 | 11,210 | $38.22 M |
| 09/18/2024 | $8.23 | $8.33 (1.22%) | $8.61 | $8.23 | 10,100 | $38.08 M |
| 09/17/2024 | $8.35 | $8.38 (0.36%) | $8.65 | $8.05 | 37,813 | $38.31 M |
| 09/16/2024 | $8.56 | $8.39 (-1.99%) | $8.56 | $8.29 | 8,400 | $38.36 M |
| 09/13/2024 | $8.27 | $8.35 (0.97%) | $8.47 | $8.07 | 18,503 | $38.18 M |
| 09/12/2024 | $8.32 | $8.22 (-1.2%) | $8.61 | $7.97 | 27,900 | $37.58 M |
| 09/11/2024 | $7.92 | $8.30 (4.8%) | $8.30 | $7.72 | 19,700 | $37.95 M |
| 09/10/2024 | $7.84 | $7.81 (-0.38%) | $8.07 | $7.67 | 25,800 | $35.71 M |
| 09/09/2024 | $8.01 | $7.79 (-2.75%) | $8.24 | $7.61 | 44,000 | $35.62 M |
| 09/06/2024 | $8.11 | $8.01 (-1.23%) | $8.35 | $7.69 | 110,300 | $36.62 M |
| 09/05/2024 | $8.99 | $8.17 (-9.12%) | $8.99 | $8.17 | 27,300 | $37.35 M |
| 09/04/2024 | $8.74 | $8.59 (-1.72%) | $9.01 | $8.52 | 39,700 | $39.27 M |
| 09/03/2024 | $9.12 | $8.81 (-3.4%) | $9.13 | $8.47 | 57,900 | $40.28 M |
| 08/30/2024 | $9.43 | $9.12 (-3.29%) | $9.73 | $8.41 | 37,945 | $41.70 M |
| 08/29/2024 | $9.73 | $9.31 (-4.32%) | $10.09 | $9.19 | 35,003 | $42.57 M |
| 08/28/2024 | $9.49 | $9.75 (2.74%) | $9.99 | $9.42 | 42,600 | $44.58 M |
| 08/27/2024 | $9.33 | $9.65 (3.43%) | $9.98 | $9.00 | 50,900 | $44.12 M |
| 08/26/2024 | $9.35 | $9.48 (1.39%) | $10.00 | $9.19 | 82,100 | $43.34 M |
| 08/23/2024 | $8.66 | $9.23 (6.58%) | $9.43 | $8.37 | 61,115 | $42.20 M |
| 08/22/2024 | $8.53 | $8.73 (2.34%) | $8.74 | $8.53 | 34,400 | $39.91 M |
| 08/21/2024 | $8.73 | $8.74 (0.11%) | $8.85 | $8.63 | 17,400 | $39.96 M |