NASDAQ : GENK
GEN Restaurant Group, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 1.44 USD (Nov 2, 2026, 2:57 PM EST) · Market cap 47.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GEN Restaurant Group, Inc. (GENK) closed at 1.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.57 | 1.616 | 1.38 | 1.39 | 70,979 | -6.71% |
| 2026-10-30 | 1.553 | 1.62 | 1.46 | 1.49 | 212,330 | -8.59% |
| 2026-10-29 | 1.64 | 1.65 | 1.57 | 1.63 | 33,780 | +1.87% |
| 2026-10-28 | 1.522 | 1.61 | 1.522 | 1.6 | 55,624 | +1.91% |
| 2026-10-27 | 1.49 | 1.59 | 1.48 | 1.57 | 67,870 | +3.97% |
| 2026-10-26 | 1.5 | 1.53 | 1.465 | 1.51 | 73,287 | -1.31% |
| 2026-10-23 | 1.52 | 1.56 | 1.512 | 1.53 | 49,700 | -2.55% |
| 2026-10-22 | 1.517 | 1.6 | 1.5 | 1.57 | 84,801 | +3.29% |
| 2026-10-21 | 1.6 | 1.63 | 1.511 | 1.52 | 116,114 | -6.17% |
| 2026-10-20 | 1.601 | 1.64 | 1.59 | 1.62 | 89,584 | +0.62% |
| 2026-10-19 | 1.67 | 1.69 | 1.61 | 1.61 | 170,324 | -4.73% |
| 2026-10-16 | 1.66 | 1.75 | 1.6 | 1.69 | 377,457 | +0.00% |
| 2026-10-15 | 1.68 | 1.84 | 1.49 | 1.69 | 2,306,226 | +0.00% |
| 2026-10-14 | 2.47 | 2.53 | 1.58 | 1.69 | 56,868,230 | +16.55% |
| 2026-10-13 | 1.56 | 1.6 | 1.385 | 1.45 | 71,957 | -8.23% |
| 2026-10-12 | 1.77 | 1.77 | 1.56 | 1.58 | 18,615 | -4.82% |
| 2026-10-09 | 1.62 | 1.72 | 1.6 | 1.66 | 38,076 | +3.75% |
| 2026-10-08 | 1.615 | 1.615 | 1.56 | 1.6 | 13,714 | +0.63% |
| 2026-10-07 | 1.57 | 1.64 | 1.57 | 1.59 | 22,348 | +1.27% |
| 2026-10-06 | 1.62 | 1.66 | 1.55 | 1.57 | 11,438 | -2.48% |
| 2026-10-05 | 1.58 | 1.68 | 1.56 | 1.61 | 20,444 | +0.00% |
| 2026-10-02 | 1.67 | 1.67 | 1.57 | 1.61 | 15,640 | -4.17% |
| 2026-10-01 | 1.6 | 1.7 | 1.57 | 1.68 | 33,476 | +4.35% |
| 2026-09-30 | 1.72 | 1.75 | 1.61 | 1.61 | 25,741 | -5.29% |
| 2026-09-29 | 1.7 | 1.798 | 1.7 | 1.7 | 4,122 | -0.58% |
| 2026-09-28 | 1.7 | 1.75 | 1.695 | 1.71 | 16,343 | -1.72% |
| 2026-09-25 | 1.75 | 1.875 | 1.7 | 1.74 | 16,418 | +2.35% |
| 2026-09-24 | 1.74 | 1.74 | 1.64 | 1.7 | 13,661 | +0.29% |
| 2026-09-23 | 1.66 | 1.72 | 1.625 | 1.695 | 16,760 | +0.89% |
| 2026-09-22 | 1.69 | 1.705 | 1.6 | 1.68 | 14,516 | -2.33% |
| 2026-09-21 | 1.7 | 1.852 | 1.63 | 1.72 | 47,746 | +1.18% |
| 2026-09-18 | 1.64 | 1.78 | 1.63 | 1.7 | 59,809 | +1.19% |
| 2026-09-17 | 1.57 | 1.72 | 1.57 | 1.68 | 85,891 | +5.00% |
| 2026-09-16 | 1.67 | 1.81 | 1.51 | 1.6 | 100,292 | -3.61% |
| 2026-09-15 | 1.72 | 1.85 | 1.56 | 1.66 | 150,727 | -5.14% |
| 2026-09-14 | 1.82 | 1.84 | 1.74 | 1.75 | 37,265 | -1.69% |
| 2026-09-11 | 1.828 | 1.85 | 1.77 | 1.78 | 33,773 | -3.78% |
| 2026-09-10 | 1.81 | 1.85 | 1.79 | 1.85 | 21,152 | -1.60% |
| 2026-09-09 | 1.915 | 1.915 | 1.83 | 1.88 | 9,238 | -0.53% |
| 2026-09-08 | 1.9 | 1.94 | 1.88 | 1.89 | 41,291 | -0.53% |
| 2026-09-04 | 1.86 | 1.976 | 1.86 | 1.9 | 39,348 | +0.53% |
| 2026-09-03 | 1.96 | 1.96 | 1.89 | 1.89 | 30,449 | -1.56% |
| 2026-09-02 | 1.935 | 1.98 | 1.85 | 1.92 | 115,151 | +1.05% |
| 2026-09-01 | 1.91 | 1.915 | 1.88 | 1.9 | 22,224 | -0.52% |
| 2026-08-31 | 1.92 | 1.945 | 1.89 | 1.91 | 28,413 | +0.00% |
| 2026-08-28 | 1.97 | 2.06 | 1.91 | 1.91 | 6,731 | -2.05% |
| 2026-08-27 | 2.04 | 2.05 | 1.95 | 1.95 | 24,298 | -1.02% |
| 2026-08-26 | 1.965 | 2 | 1.95 | 1.97 | 30,191 | -0.51% |
| 2026-08-25 | 1.98 | 2 | 1.94 | 1.98 | 22,561 | +0.51% |
| 2026-08-24 | 2.02 | 2.02 | 1.93 | 1.97 | 38,143 | -5.29% |
| 2026-08-21 | 1.758 | 2.09 | 1.75 | 2.08 | 371,080 | +19.54% |
| 2026-08-20 | 1.755 | 1.755 | 1.7 | 1.74 | 140,623 | -2.25% |
| 2026-08-19 | 1.81 | 1.87 | 1.7 | 1.78 | 179,661 | -1.66% |
| 2026-08-18 | 1.882 | 1.92 | 1.81 | 1.81 | 29,169 | -4.23% |
| 2026-08-17 | 1.93 | 1.945 | 1.85 | 1.89 | 53,991 | -2.07% |
| 2026-08-14 | 1.9 | 1.95 | 1.85 | 1.93 | 125,802 | -1.03% |
| 2026-08-13 | 1.95 | 1.98 | 1.9 | 1.95 | 98,009 | +1.56% |
| 2026-08-12 | 2.07 | 2.09 | 1.85 | 1.92 | 402,597 | -4.00% |
| 2026-08-11 | 2.12 | 2.32 | 1.97 | 2 | 1,974,158 | +9.89% |
| 2026-08-10 | 1.95 | 1.994 | 1.79 | 1.82 | 7,138,248 | -7.14% |
| 2026-08-07 | 2 | 2.03 | 1.96 | 1.96 | 8,109 | -5.31% |
| 2026-08-06 | 2.07 | 2.07 | 1.95 | 2.07 | 5,073 | +0.00% |
| 2026-08-05 | 2.01 | 2.07 | 1.967 | 2.07 | 12,237 | +4.55% |
| 2026-08-04 | 1.97 | 2.04 | 1.95 | 1.98 | 41,431 | +0.51% |
| 2026-08-03 | 2.06 | 2.06 | 1.97 | 1.97 | 17,117 | -2.96% |
| 2026-07-31 | 2 | 2.09 | 1.9 | 2.03 | 97,274 | +1.00% |
| 2026-07-30 | 2.04 | 2.1 | 1.98 | 2.01 | 23,527 | -0.74% |
| 2026-07-29 | 1.97 | 2.1 | 1.959 | 2.025 | 69,144 | +0.25% |
| 2026-07-28 | 1.994 | 2.07 | 1.95 | 2.02 | 51,691 | +0.00% |
| 2026-07-27 | 1.98 | 2.08 | 1.98 | 2.02 | 14,722 | +2.54% |
| 2026-07-24 | 1.78 | 1.98 | 1.78 | 1.97 | 3,319 | +7.07% |
| 2026-07-23 | 1.81 | 1.9 | 1.8 | 1.84 | 34,159 | -0.54% |
| 2026-07-22 | 1.809 | 1.87 | 1.78 | 1.85 | 3,625 | +1.09% |
| 2026-07-21 | 1.827 | 1.86 | 1.787 | 1.83 | 9,961 | +2.81% |
| 2026-07-20 | 1.77 | 1.79 | 1.71 | 1.78 | 5,020 | +0.56% |
| 2026-07-17 | 1.81 | 1.88 | 1.76 | 1.77 | 26,611 | -2.21% |
| 2026-07-16 | 1.88 | 1.88 | 1.695 | 1.81 | 8,290 | +2.26% |
| 2026-07-15 | 1.81 | 1.86 | 1.74 | 1.77 | 22,880 | +2.31% |
| 2026-07-14 | 1.84 | 1.84 | 1.72 | 1.73 | 11,060 | -1.70% |
| 2026-07-13 | 1.925 | 1.989 | 1.75 | 1.76 | 26,008 | -9.28% |
| 2026-07-10 | 2.06 | 2.06 | 1.92 | 1.94 | 22,251 | -5.37% |
| 2026-07-09 | 1.99 | 2.125 | 1.99 | 2.05 | 29,112 | +4.59% |
| 2026-07-08 | 2.03 | 2.03 | 1.96 | 1.96 | 14,201 | +3.16% |
| 2026-07-07 | 1.84 | 1.96 | 1.84 | 1.9 | 8,512 | +1.60% |
| 2026-07-06 | 2.055 | 2.15 | 1.8 | 1.87 | 26,561 | -6.97% |
| 2026-07-02 | 2.05 | 2.055 | 2.01 | 2.01 | 3,096 | -1.47% |
| 2026-07-01 | 2.05 | 2.06 | 1.99 | 2.04 | 18,205 | +3.55% |
| 2026-06-30 | 1.92 | 2.015 | 1.92 | 1.97 | 12,841 | +1.03% |
| 2026-06-29 | 2.01 | 2.025 | 1.92 | 1.95 | 15,684 | -4.41% |
| 2026-06-26 | 2.11 | 2.12 | 2 | 2.04 | 20,347 | +0.49% |
| 2026-06-25 | 2.05 | 2.096 | 1.98 | 2.03 | 35,364 | -2.40% |
| 2026-06-24 | 2.06 | 2.11 | 2.05 | 2.08 | 5,240 | -0.95% |
| 2026-06-23 | 2.1 | 2.145 | 2.05 | 2.1 | 7,852 | +0.48% |
| 2026-06-22 | 2.12 | 2.15 | 2.05 | 2.09 | 13,722 | -0.95% |
| 2026-06-18 | 2.3 | 2.3 | 2.11 | 2.11 | 23,275 | -5.80% |
| 2026-06-17 | 2.19 | 2.29 | 2.18 | 2.24 | 29,698 | +3.23% |
| 2026-06-16 | 2.16 | 2.239 | 2.09 | 2.17 | 12,864 | +1.88% |
| 2026-06-15 | 2.15 | 2.28 | 2.13 | 2.13 | 31,734 | +1.43% |
| 2026-06-12 | 2.3 | 2.3 | 2.1 | 2.1 | 32,836 | -9.09% |
| 2026-06-11 | 2.17 | 2.34 | 2.01 | 2.31 | 35,587 | +7.44% |
| 2026-06-10 | 2.08 | 2.205 | 2.07 | 2.15 | 12,687 | +3.86% |
| 2026-06-09 | 2.01 | 2.07 | 1.97 | 2.07 | 15,025 | +1.47% |
| 2026-06-08 | 1.92 | 2.05 | 1.92 | 2.04 | 8,964 | +6.25% |
| 2026-06-05 | 2.04 | 2.04 | 1.91 | 1.92 | 26,164 | -7.69% |
| 2026-06-04 | 1.93 | 2.08 | 1.893 | 2.08 | 70,072 | +7.77% |
| 2026-06-03 | 2.1 | 2.14 | 1.77 | 1.93 | 34,992 | -7.66% |
| 2026-06-02 | 2.15 | 2.2 | 2 | 2.09 | 52,340 | +12.06% |
| 2026-06-01 | 2.01 | 2.03 | 1.83 | 1.865 | 20,659 | -9.90% |
| 2026-05-29 | 2.08 | 2.089 | 1.955 | 2.07 | 9,146 | -1.43% |
| 2026-05-28 | 2.09 | 2.1 | 2.01 | 2.1 | 19,154 | +4.48% |
| 2026-05-27 | 2.05 | 2.12 | 2.008 | 2.01 | 7,667 | -2.43% |
| 2026-05-26 | 2.26 | 2.26 | 1.99 | 2.06 | 29,689 | -7.21% |
| 2026-05-22 | 2.37 | 2.37 | 2.16 | 2.22 | 25,062 | -6.72% |
| 2026-05-21 | 2.33 | 2.38 | 2.32 | 2.38 | 7,395 | -0.42% |
| 2026-05-20 | 2.28 | 2.39 | 2.238 | 2.39 | 20,932 | +4.37% |
| 2026-05-19 | 2.38 | 2.385 | 2.19 | 2.29 | 33,519 | -0.43% |
| 2026-05-18 | 2.17 | 2.35 | 2.04 | 2.3 | 15,992 | +5.50% |
| 2026-05-15 | 2.09 | 2.22 | 2.08 | 2.18 | 23,292 | +1.87% |
| 2026-05-14 | 2.33 | 2.35 | 2.14 | 2.14 | 35,694 | -5.31% |
| 2026-05-13 | 2.16 | 2.36 | 1.965 | 2.26 | 79,435 | +8.13% |