-
5 DAY PERFORMANCE
+8.21% -
1 MONTH PERFORMANCE
-12.10% -
3 MONTH PERFORMANCE
-5.41% -
6 MONTH PERFORMANCE
-26.63% -
YEAR-TO-DATE PERFORMANCE
+9.45% -
1 YEAR PERFORMANCE
-26.12%
GEN Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $8.42 | $8.73 (3.68%) | $8.73 | $8.31 | 22,800 | $39.91 M |
| 08/19/2024 | $8.79 | $8.73 (-0.68%) | $8.79 | $8.53 | 19,406 | $39.91 M |
| 08/16/2024 | $8.66 | $8.63 (-0.35%) | $8.85 | $8.56 | 27,929 | $39.46 M |
| 08/15/2024 | $8.00 | $8.75 (9.38%) | $8.86 | $8.00 | 55,100 | $40.01 M |
| 08/14/2024 | $7.76 | $7.95 (2.45%) | $8.08 | $7.76 | 13,300 | $36.35 M |
| 08/13/2024 | $7.75 | $8.06 (4%) | $8.09 | $7.68 | 22,500 | $36.85 M |
| 08/12/2024 | $8.09 | $7.75 (-4.2%) | $8.29 | $7.64 | 31,725 | $35.43 M |
| 08/09/2024 | $8.23 | $8.12 (-1.34%) | $8.48 | $7.92 | 19,100 | $37.12 M |
| 08/08/2024 | $8.05 | $8.17 (1.49%) | $8.17 | $7.69 | 60,600 | $37.35 M |
| 08/07/2024 | $8.45 | $8.13 (-3.79%) | $8.45 | $8.00 | 27,802 | $37.17 M |
| 08/06/2024 | $8.50 | $8.29 (-2.47%) | $8.59 | $8.14 | 33,737 | $37.90 M |
| 08/05/2024 | $8.88 | $8.39 (-5.52%) | $9.01 | $8.35 | 36,710 | $38.36 M |
| 08/02/2024 | $9.11 | $9.05 (-0.66%) | $9.35 | $8.63 | 71,717 | $41.38 M |
| 08/01/2024 | $8.77 | $9.55 (8.89%) | $9.58 | $8.55 | 379,400 | $43.66 M |
| 07/31/2024 | $8.54 | $8.65 (1.29%) | $8.86 | $8.45 | 91,928 | $39.55 M |
| 07/30/2024 | $7.99 | $8.35 (4.51%) | $8.52 | $7.99 | 106,500 | $38.18 M |
| 07/29/2024 | $7.97 | $8.26 (3.64%) | $8.43 | $7.75 | 26,100 | $37.76 M |
| 07/26/2024 | $7.92 | $7.98 (0.76%) | $8.14 | $7.63 | 53,793 | $34.51 M |
| 07/25/2024 | $7.80 | $7.85 (0.64%) | $8.22 | $7.51 | 67,700 | $33.94 M |
| 07/24/2024 | $8.02 | $7.90 (-1.5%) | $8.16 | $7.68 | 124,800 | $34.16 M |
| 07/23/2024 | $8.32 | $8.16 (-1.92%) | $8.53 | $8.00 | 125,300 | $35.28 M |
| 07/22/2024 | $8.34 | $8.40 (0.72%) | $8.48 | $8.15 | 21,532 | $36.32 M |
| 07/19/2024 | $8.66 | $8.34 (-3.7%) | $8.68 | $8.24 | 23,871 | $36.06 M |
| 07/18/2024 | $8.76 | $8.66 (-1.14%) | $8.89 | $8.33 | 43,223 | $37.45 M |
| 07/17/2024 | $9.00 | $8.78 (-2.44%) | $9.00 | $8.61 | 79,449 | $37.96 M |
| 07/16/2024 | $8.95 | $8.93 (-0.22%) | $9.19 | $8.64 | 152,145 | $38.61 M |
| 07/15/2024 | $8.62 | $8.87 (2.9%) | $9.45 | $8.62 | 242,780 | $38.35 M |
| 07/12/2024 | $8.39 | $8.59 (2.38%) | $8.75 | $8.29 | 67,972 | $37.14 M |
| 07/11/2024 | $8.77 | $8.33 (-5.02%) | $8.77 | $8.26 | 28,950 | $36.02 M |
| 07/10/2024 | $8.84 | $8.36 (-5.43%) | $8.84 | $8.22 | 35,222 | $36.15 M |
| 07/09/2024 | $8.42 | $8.43 (0.12%) | $8.59 | $8.30 | 42,531 | $36.45 M |
| 07/08/2024 | $8.50 | $8.60 (1.18%) | $8.61 | $8.25 | 45,418 | $37.19 M |
| 07/05/2024 | $8.60 | $8.49 (-1.28%) | $8.93 | $8.38 | 26,576 | $36.71 M |
| 07/03/2024 | $8.44 | $8.47 (0.36%) | $8.64 | $8.28 | 26,507 | $36.62 M |
| 07/02/2024 | $8.78 | $8.35 (-4.9%) | $8.85 | $8.28 | 58,933 | $36.11 M |
| 07/01/2024 | $9.15 | $8.67 (-5.25%) | $9.18 | $8.62 | 87,247 | $37.49 M |
| 06/28/2024 | $9.25 | $9.06 (-2.05%) | $9.39 | $8.90 | 37,087 | $39.18 M |