5 DAY PERFORMANCE
-8.26%
1 MONTH PERFORMANCE
-27.31%
3 MONTH PERFORMANCE
-44.48%
6 MONTH PERFORMANCE
-62.03%
YEAR-TO-DATE PERFORMANCE
-56.95%
1 YEAR PERFORMANCE
-71.45%
GEN Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $3.43 | $3.22 (-6.12%) | $3.47 | $3.20 | 139.33 K | $16.14 M |
| 05/28/2025 | $3.43 | $3.41 (-0.58%) | $3.61 | $3.41 | 104.80 K | $17.09 M |
| 05/27/2025 | $3.61 | $3.43 (-4.99%) | $3.67 | $3.43 | 96.61 K | $17.19 M |
| 05/23/2025 | $3.65 | $3.51 (-3.84%) | $3.68 | $3.50 | 60.25 K | $17.60 M |
| 05/22/2025 | $3.69 | $3.70 (0.27%) | $3.90 | $3.56 | 209.60 K | $18.55 M |
| 05/21/2025 | $3.90 | $3.69 (-5.38%) | $4.01 | $3.55 | 136.05 K | $18.50 M |
| 05/20/2025 | $4.06 | $3.92 (-3.45%) | $4.22 | $3.80 | 192.10 K | $19.65 M |
| 05/19/2025 | $4.00 | $4.06 (1.5%) | $4.13 | $3.95 | 58.20 K | $20.35 M |
| 05/16/2025 | $4.02 | $4.05 (0.75%) | $4.18 | $3.96 | 89.20 K | $20.30 M |
| 05/15/2025 | $4.24 | $4.02 (-5.19%) | $4.62 | $4.00 | 118.20 K | $20.15 M |
| 05/14/2025 | $4.80 | $4.21 (-12.29%) | $4.80 | $3.85 | 224.22 K | $21.10 M |
| 05/13/2025 | $5.11 | $5.04 (-1.37%) | $5.26 | $4.96 | 120.40 K | $25.27 M |
| 05/12/2025 | $4.92 | $5.15 (4.67%) | $5.18 | $4.79 | 39.50 K | $25.82 M |
| 05/09/2025 | $4.50 | $4.70 (4.44%) | $4.96 | $4.50 | 65.12 K | $23.56 M |
| 05/08/2025 | $4.60 | $4.51 (-1.96%) | $4.68 | $4.49 | 28.43 K | $22.61 M |
| 05/07/2025 | $4.50 | $4.49 (-0.22%) | $4.57 | $4.30 | 19.30 K | $22.51 M |
| 05/06/2025 | $4.49 | $4.47 (-0.45%) | $4.63 | $4.36 | 29.00 K | $22.41 M |
| 05/05/2025 | $4.60 | $4.53 (-1.52%) | $4.60 | $4.50 | 12.81 K | $22.71 M |
| 05/02/2025 | $4.49 | $4.62 (2.9%) | $4.63 | $4.39 | 57.20 K | $23.16 M |
| 05/01/2025 | $4.48 | $4.42 (-1.34%) | $4.49 | $4.30 | 19.24 K | $22.16 M |
| 04/30/2025 | $4.26 | $4.43 (3.99%) | $4.54 | $4.26 | 16.90 K | $22.21 M |
| 04/29/2025 | $4.49 | $4.39 (-2.23%) | $4.54 | $4.29 | 9.60 K | $22.01 M |
| 04/28/2025 | $4.41 | $4.48 (1.59%) | $4.51 | $4.27 | 43.63 K | $22.46 M |
| 04/25/2025 | $4.26 | $4.33 (1.64%) | $4.40 | $4.21 | 26.30 K | $21.71 M |
| 04/24/2025 | $4.34 | $4.37 (0.69%) | $4.47 | $4.20 | 40.90 K | $21.91 M |
| 04/23/2025 | $4.49 | $4.37 (-2.67%) | $4.64 | $4.32 | 24.42 K | $21.91 M |
| 04/22/2025 | $4.10 | $4.34 (5.85%) | $4.39 | $4.10 | 18.30 K | $21.76 M |
| 04/21/2025 | $4.19 | $4.09 (-2.39%) | $4.19 | $3.99 | 43.10 K | $20.50 M |
| 04/17/2025 | $4.05 | $4.25 (4.94%) | $4.29 | $4.03 | 75.84 K | $21.31 M |
| 04/16/2025 | $4.15 | $4.06 (-2.17%) | $4.20 | $4.01 | 29.44 K | $20.35 M |
| 04/15/2025 | $4.12 | $4.17 (1.21%) | $4.33 | $4.10 | 12.10 K | $20.90 M |
| 04/14/2025 | $4.20 | $4.12 (-1.9%) | $4.41 | $4.04 | 57.50 K | $20.65 M |
| 04/11/2025 | $4.26 | $4.14 (-2.82%) | $4.69 | $4.00 | 139.70 K | $20.75 M |
| 04/10/2025 | $4.51 | $4.21 (-6.65%) | $4.91 | $4.11 | 56.02 K | $21.10 M |
| 04/09/2025 | $4.12 | $4.64 (12.62%) | $4.76 | $4.02 | 89.00 K | $23.26 M |
| 04/08/2025 | $4.61 | $4.20 (-8.89%) | $4.69 | $4.15 | 55.90 K | $21.05 M |
| 04/07/2025 | $4.26 | $4.47 (4.93%) | $4.72 | $4.19 | 68.85 K | $22.41 M |
| 04/04/2025 | $4.56 | $4.46 (-2.19%) | $4.56 | $4.25 | 112.80 K | $22.36 M |
| 04/03/2025 | $5.17 | $4.75 (-8.12%) | $5.30 | $4.70 | 172.90 K | $23.81 M |
| 04/02/2025 | $5.59 | $5.47 (-2.15%) | $5.59 | $5.30 | 37.40 K | $27.42 M |
| 04/01/2025 | $5.50 | $5.47 (-0.55%) | $5.59 | $5.20 | 61.65 K | $27.42 M |
| 03/31/2025 | $5.58 | $5.52 (-1.08%) | $5.63 | $5.20 | 57.60 K | $27.67 M |
| 03/28/2025 | $5.71 | $5.58 (-2.28%) | $5.81 | $5.50 | 41.92 K | $27.97 M |
| 03/27/2025 | $5.75 | $5.78 (0.52%) | $5.90 | $5.72 | 11.45 K | $28.98 M |
| 03/26/2025 | $5.89 | $5.72 (-2.89%) | $5.92 | $5.71 | 43.50 K | $28.67 M |
| 03/25/2025 | $6.04 | $5.89 (-2.48%) | $6.18 | $5.89 | 47.31 K | $29.53 M |
| 03/24/2025 | $6.19 | $6.00 (-3.07%) | $6.19 | $6.00 | 24.10 K | $30.08 M |
| 03/21/2025 | $6.01 | $6.19 (3%) | $6.19 | $5.89 | 27.33 K | $31.03 M |
| 03/20/2025 | $6.23 | $6.08 (-2.41%) | $6.35 | $6.08 | 9.59 K | $30.48 M |
| 03/19/2025 | $6.01 | $6.30 (4.83%) | $6.50 | $5.92 | 99.94 K | $31.58 M |
| 03/18/2025 | $5.97 | $6.00 (0.5%) | $6.16 | $5.85 | 63.16 K | $30.08 M |
| 03/17/2025 | $6.29 | $5.99 (-4.77%) | $6.61 | $5.73 | 145.92 K | $30.03 M |
| 03/14/2025 | $5.64 | $6.33 (12.23%) | $6.44 | $5.64 | 131.60 K | $31.73 M |
| 03/13/2025 | $5.98 | $5.65 (-5.52%) | $6.48 | $5.65 | 150.81 K | $28.32 M |
| 03/12/2025 | $5.54 | $5.83 (5.23%) | $5.95 | $5.54 | 54.70 K | $29.23 M |
| 03/11/2025 | $5.62 | $5.53 (-1.6%) | $5.86 | $5.30 | 121.47 K | $27.72 M |
| 03/10/2025 | $6.32 | $5.67 (-10.28%) | $6.44 | $5.60 | 276.17 K | $28.42 M |
| 03/07/2025 | $6.89 | $6.25 (-9.29%) | $7.41 | $6.00 | 2.25 M | $31.33 M |
| 03/06/2025 | $5.22 | $5.09 (-2.49%) | $5.52 | $5.00 | 181.40 K | $25.52 M |
| 03/05/2025 | $5.50 | $5.33 (-3.09%) | $5.69 | $5.11 | 227.83 K | $26.72 M |
| 03/04/2025 | $5.79 | $5.44 (-6.04%) | $5.82 | $5.30 | 163.00 K | $27.27 M |
| 03/03/2025 | $5.89 | $5.67 (-3.74%) | $6.21 | $5.64 | 84.20 K | $28.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
