GEN Restaurant Group, Inc. (GENK) Charts

$5.56

north_east
$0.14 (2.58%)
Day's range
$5.41
Day's range
$5.59

5 DAY PERFORMANCE

+1.09%

1 MONTH PERFORMANCE

-21.80%

3 MONTH PERFORMANCE

-30.15%

6 MONTH PERFORMANCE

-36.31%

YEAR-TO-DATE PERFORMANCE

-25.67%

1 YEAR PERFORMANCE

-33.97%

GEN Restaurant Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $5.41 $5.48 (1.29%) $5.57 $5.41 18,247 $26.47 M
02/19/2025 $5.55 $5.42 (-2.34%) $5.71 $5.26 80,553 $26.35 M
02/18/2025 $5.54 $5.46 (-1.44%) $5.73 $5.41 95,225 $26.54 M
02/14/2025 $5.70 $5.50 (-3.51%) $5.71 $5.46 38,100 $26.74 M
02/13/2025 $5.60 $5.63 (0.54%) $5.73 $5.55 34,019 $27.37 M
02/12/2025 $5.67 $5.56 (-1.94%) $5.74 $5.56 38,483 $27.03 M
02/11/2025 $5.70 $5.75 (0.88%) $5.89 $5.53 57,800 $27.95 M
02/10/2025 $5.83 $5.69 (-2.4%) $5.97 $5.50 156,109 $27.66 M
02/07/2025 $6.01 $5.90 (-1.83%) $6.14 $5.72 118,000 $28.68 M
02/06/2025 $6.11 $6.00 (-1.8%) $6.20 $5.90 136,985 $29.17 M
02/05/2025 $6.34 $6.18 (-2.52%) $6.42 $6.01 42,835 $30.04 M
02/04/2025 $6.25 $6.24 (-0.16%) $6.40 $6.12 64,917 $30.33 M
02/03/2025 $6.40 $6.26 (-2.19%) $6.61 $6.20 31,900 $30.43 M
01/31/2025 $6.35 $6.40 (0.79%) $6.58 $6.34 37,501 $31.11 M
01/30/2025 $6.49 $6.35 (-2.16%) $6.60 $6.32 43,100 $30.87 M
01/29/2025 $6.50 $6.50 (0%) $6.68 $6.43 22,818 $31.60 M
01/28/2025 $6.58 $6.50 (-1.22%) $6.85 $6.40 47,544 $31.60 M
01/27/2025 $6.72 $6.54 (-2.68%) $6.72 $6.39 62,349 $31.79 M
01/24/2025 $6.72 $6.72 (0%) $6.90 $6.60 74,800 $32.67 M
01/23/2025 $6.83 $6.80 (-0.44%) $6.93 $6.63 38,900 $33.05 M
01/22/2025 $7.13 $6.83 (-4.21%) $7.13 $6.82 107,200 $33.20 M
01/21/2025 $7.12 $7.13 (0.14%) $7.21 $7.02 21,143 $34.66 M
01/17/2025 $7.18 $7.11 (-0.97%) $7.25 $7.06 27,400 $34.56 M
01/16/2025 $7.33 $7.14 (-2.59%) $7.49 $7.12 16,800 $34.71 M
01/15/2025 $7.33 $7.40 (0.95%) $7.54 $7.28 27,900 $35.97 M
01/14/2025 $7.30 $7.27 (-0.41%) $7.45 $7.15 20,118 $35.34 M
01/13/2025 $7.36 $7.31 (-0.68%) $7.50 $7.13 94,600 $35.53 M
01/10/2025 $7.61 $7.44 (-2.23%) $7.61 $7.11 18,500 $36.17 M
01/08/2025 $7.37 $7.57 (2.71%) $7.60 $7.15 56,300 $36.80 M
01/07/2025 $7.65 $7.46 (-2.48%) $7.65 $7.35 32,800 $36.26 M
01/06/2025 $7.75 $7.57 (-2.32%) $7.87 $7.52 44,092 $36.80 M
01/03/2025 $7.74 $7.70 (-0.52%) $7.75 $7.57 27,907 $37.43 M
01/02/2025 $7.45 $7.70 (3.36%) $7.70 $7.30 27,312 $37.43 M
12/31/2024 $7.42 $7.48 (0.81%) $7.76 $7.21 94,700 $36.36 M
12/30/2024 $7.40 $7.42 (0.27%) $7.56 $6.59 127,333 $36.07 M
12/27/2024 $7.44 $7.40 (-0.54%) $7.48 $7.03 50,148 $35.97 M
12/26/2024 $7.42 $7.35 (-0.94%) $7.60 $7.28 66,900 $35.73 M
12/24/2024 $7.50 $7.47 (-0.4%) $7.56 $7.34 23,900 $36.31 M
12/23/2024 $7.50 $7.59 (1.2%) $7.59 $7.26 18,200 $36.89 M
12/20/2024 $7.51 $7.53 (0.27%) $7.60 $7.32 35,233 $36.60 M
12/19/2024 $7.41 $7.38 (-0.4%) $7.63 $7.31 98,611 $35.87 M
12/18/2024 $7.99 $7.21 (-9.76%) $8.28 $7.10 180,600 $35.05 M
12/17/2024 $8.39 $7.90 (-5.84%) $8.44 $7.79 65,293 $38.40 M
12/16/2024 $7.94 $8.03 (1.13%) $8.45 $7.71 156,646 $39.03 M
12/13/2024 $8.11 $7.86 (-3.08%) $8.27 $7.86 54,821 $38.21 M
12/12/2024 $8.40 $8.20 (-2.38%) $8.40 $8.20 10,153 $39.86 M
12/11/2024 $8.26 $8.23 (-0.36%) $8.39 $8.03 58,800 $40.01 M
12/10/2024 $8.10 $8.21 (1.36%) $8.36 $8.08 12,220 $39.91 M
12/09/2024 $8.23 $8.28 (0.61%) $8.80 $8.16 19,027 $40.25 M
12/06/2024 $8.29 $8.18 (-1.33%) $8.38 $8.05 22,000 $39.76 M
12/05/2024 $8.51 $8.19 (-3.76%) $8.76 $8.05 46,100 $39.81 M
12/04/2024 $8.59 $8.46 (-1.51%) $8.89 $8.33 28,500 $41.12 M
12/03/2024 $8.81 $8.68 (-1.48%) $9.03 $8.60 29,312 $42.19 M
12/02/2024 $8.52 $8.72 (2.35%) $8.80 $8.40 48,700 $42.39 M
11/29/2024 $8.24 $8.48 (2.91%) $8.51 $8.24 18,300 $41.22 M
11/27/2024 $8.29 $8.22 (-0.84%) $8.29 $8.04 29,131 $39.96 M
11/26/2024 $8.20 $8.09 (-1.34%) $8.28 $7.96 48,913 $39.33 M
11/25/2024 $7.88 $8.15 (3.43%) $8.38 $7.88 100,300 $39.62 M
11/22/2024 $7.81 $7.77 (-0.51%) $8.18 $7.70 138,413 $37.77 M
11/21/2024 $8.21 $7.76 (-5.48%) $8.21 $7.68 116,757 $37.72 M
11/20/2024 $8.21 $7.96 (-3.05%) $8.52 $7.90 35,800 $38.69 M