GEN Restaurant Group, Inc. (GENK) NASDAQ

Currency In USD

GENK Historical Return

If you invested $1000 in GEN Restaurant Group, Inc. (GENK) since IPO date, it would be worth $91.27 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $153.08, while $1000 invested 1 year ago would be worth $489.44. This corresponds to total returns of -90.87%, -84.69%, -51.06%, respectively, with annualized returns of -51.05%, -46.47%, -51.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GENK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	1.57	1.39	1.39	1.58	1.39	70,687
October 30, 2026	1.55	1.49	1.49	1.62	1.46	212,518
October 29, 2026	1.64	1.63	1.63	1.66	1.61	33,779
October 28, 2026	1.52	1.6	1.6	1.61	1.52	55,623
October 27, 2026	1.49	1.57	1.57	1.59	1.48	68,014
October 26, 2026	1.5	1.51	1.51	1.53	1.47	72,720
October 23, 2026	1.52	1.53	1.53	1.56	1.51	49,665
October 22, 2026	1.52	1.57	1.57	1.6	1.5	84,761
October 21, 2026	1.6	1.52	1.52	1.63	1.51	111,808
October 20, 2026	1.6	1.62	1.62	1.64	1.59	87,387
October 19, 2026	1.67	1.61	1.61	1.69	1.61	170,217
October 16, 2026	1.66	1.69	1.69	1.75	1.6	370,710
October 15, 2026	1.68	1.69	1.69	1.84	1.49	2.3M
October 14, 2026	2.47	1.69	1.69	2.53	1.58	56.71M
October 13, 2026	1.56	1.45	1.45	1.6	1.39	71,957
October 12, 2026	1.77	1.58	1.58	1.77	1.56	18,608
October 09, 2026	1.7	1.66	1.66	1.72	1.6	38,008
October 08, 2026	1.62	1.6	1.6	1.62	1.56	13,714
October 07, 2026	1.59	1.59	1.59	1.64	1.56	21,937
October 06, 2026	1.62	1.57	1.57	1.66	1.55	11,438
October 05, 2026	1.58	1.61	1.61	1.68	1.56	20,442
October 02, 2026	1.67	1.61	1.61	1.67	1.57	15,639
October 01, 2026	1.6	1.68	1.68	1.7	1.57	33,472
September 30, 2026	1.72	1.61	1.61	1.75	1.61	25,718
September 29, 2026	1.7	1.7	1.7	1.8	1.7	4,018
September 28, 2026	1.71	1.71	1.71	1.74	1.71	16,343
September 25, 2026	1.75	1.74	1.74	1.88	1.7	16,418
September 24, 2026	1.74	1.7	1.7	1.74	1.64	13,661
September 23, 2026	1.66	1.7	1.7	1.72	1.63	16,784
September 22, 2026	1.67	1.68	1.68	1.71	1.63	14,516
September 21, 2026	1.7	1.72	1.72	1.85	1.69	47,304
September 18, 2026	1.64	1.7	1.7	1.78	1.63	59,808
September 17, 2026	1.57	1.68	1.68	1.72	1.57	85,891
September 16, 2026	1.67	1.6	1.6	1.81	1.51	100,291
September 15, 2026	1.72	1.66	1.66	1.85	1.56	150,726
September 11, 2026	1.82	1.78	1.78	1.82	1.77	33,726
September 10, 2026	1.81	1.85	1.85	1.85	1.79	20,652
September 09, 2026	1.92	1.88	1.88	1.92	1.83	9,237
September 08, 2026	1.9	1.89	1.89	1.94	1.88	41,290
September 04, 2026	1.86	1.9	1.9	1.98	1.86	39,346
September 03, 2026	1.96	1.89	1.89	1.96	1.89	30,449
September 02, 2026	1.94	1.92	1.92	1.98	1.85	115,149
September 01, 2026	1.91	1.9	1.9	1.92	1.88	22,124
August 31, 2026	1.92	1.91	1.91	1.95	1.89	28,411
August 28, 2026	1.97	1.91	1.91	2.06	1.91	6,622
August 27, 2026	2.04	1.95	1.95	2.05	1.95	24,293
August 26, 2026	1.97	1.97	1.97	2	1.95	30,190
August 25, 2026	1.98	1.98	1.98	2	1.94	22,561
August 24, 2026	2.02	1.97	1.97	2.02	1.93	38,142
August 21, 2026	1.76	2.08	2.08	2.09	1.75	371,070
August 20, 2026	1.76	1.74	1.74	1.76	1.7	140,620
August 19, 2026	1.76	1.78	1.78	1.87	1.71	0
August 18, 2026	1.88	1.81	1.81	1.92	1.81	29,164
August 17, 2026	1.93	1.89	1.89	1.95	1.85	53,920
August 14, 2026	1.9	1.93	1.93	1.95	1.85	125,802
August 13, 2026	1.95	1.95	1.95	1.98	1.9	0
August 12, 2026	2.07	1.92	1.92	2.09	1.86	0
August 11, 2026	2.06	2	2	2.24	1.97	0
August 10, 2026	1.95	1.82	1.82	1.99	1.79	6.68M
August 07, 2026	2	1.96	1.96	2.03	1.96	8,109