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 |