GEN Restaurant Group, Inc. (GENK) NASDAQ
1.74
+0.21(+13.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.74
+0.21(+13.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.6 | 1.52 | 1.52 | 1.8 | 1.51 | 25,116 |
| March 12, 2026 | 1.62 | 1.53 | 1.53 | 1.66 | 1.53 | 79,677 |
| March 11, 2026 | 1.68 | 1.53 | 1.53 | 1.73 | 1.5 | 139,151 |
| March 10, 2026 | 1.72 | 1.68 | 1.68 | 1.74 | 1.68 | 8,314 |
| March 09, 2026 | 1.72 | 1.72 | 1.72 | 1.81 | 1.71 | 23,544 |
| March 06, 2026 | 1.86 | 1.72 | 1.72 | 1.94 | 1.71 | 19,226 |
| March 05, 2026 | 1.9 | 1.87 | 1.87 | 1.97 | 1.87 | 14,309 |
| March 04, 2026 | 1.94 | 1.9 | 1.9 | 1.98 | 1.89 | 39,989 |
| March 03, 2026 | 1.98 | 1.95 | 1.95 | 1.98 | 1.93 | 3,632 |
| March 02, 2026 | 1.86 | 1.96 | 1.96 | 2 | 1.86 | 37,300 |
| February 27, 2026 | 1.92 | 1.92 | 1.92 | 2 | 1.92 | 8,134 |
| February 26, 2026 | 2 | 1.96 | 1.96 | 2 | 1.93 | 20,112 |
| February 25, 2026 | 1.79 | 2 | 2 | 2 | 1.79 | 57,321 |
| February 24, 2026 | 1.72 | 1.81 | 1.81 | 1.81 | 1.7 | 21,200 |
| February 23, 2026 | 1.74 | 1.71 | 1.71 | 1.76 | 1.7 | 18,018 |
| February 20, 2026 | 1.7 | 1.74 | 0 | 1.79 | 1.7 | 17,735 |
| February 19, 2026 | 1.68 | 1.71 | 0 | 1.73 | 1.68 | 11,300 |
| February 18, 2026 | 1.76 | 1.73 | 0 | 1.79 | 1.66 | 31,100 |
| February 17, 2026 | 1.84 | 1.75 | 0 | 1.88 | 1.74 | 51,800 |
| February 13, 2026 | 1.88 | 1.83 | 0 | 1.88 | 1.79 | 40,000 |
| February 12, 2026 | 1.78 | 1.82 | 0 | 1.91 | 1.73 | 38,800 |
| February 11, 2026 | 1.86 | 1.79 | 0 | 1.86 | 1.73 | 76,500 |
| February 10, 2026 | 1.96 | 1.85 | 0 | 1.96 | 1.85 | 20,020 |
| February 09, 2026 | 1.97 | 1.92 | 0 | 1.99 | 1.9 | 26,700 |
| February 06, 2026 | 1.94 | 1.94 | 0 | 1.99 | 1.88 | 64,000 |
| February 05, 2026 | 2.03 | 1.92 | 0 | 2.08 | 1.86 | 84,100 |
| February 04, 2026 | 2 | 2.1 | 0 | 2.11 | 1.97 | 64,635 |
| February 03, 2026 | 2.07 | 2.04 | 0 | 2.08 | 1.99 | 37,700 |
| February 02, 2026 | 2.05 | 2.03 | 0 | 2.13 | 2.02 | 64,749 |
| January 30, 2026 | 2.11 | 2.08 | 0 | 2.16 | 2.03 | 33,742 |
| January 29, 2026 | 2.09 | 2.13 | 0 | 2.14 | 2.04 | 39,734 |
| January 28, 2026 | 2.11 | 2.07 | 0 | 2.24 | 2.03 | 73,100 |
| January 27, 2026 | 2.14 | 2.11 | 0 | 2.23 | 2.05 | 94,200 |
| January 26, 2026 | 2.28 | 2.15 | 0 | 2.28 | 2.14 | 54,548 |
| January 23, 2026 | 2.3 | 2.3 | 0 | 2.4 | 2.3 | 59,450 |
| January 22, 2026 | 2.43 | 2.36 | 0 | 2.43 | 2.36 | 13,948 |
| January 21, 2026 | 2.35 | 2.33 | 0 | 2.37 | 2.31 | 13,700 |
| January 20, 2026 | 2.4 | 2.35 | 0 | 2.44 | 2.35 | 10,414 |
| January 16, 2026 | 2.4 | 2.41 | 0 | 2.48 | 2.4 | 17,423 |
| January 15, 2026 | 2.48 | 2.46 | 0 | 2.54 | 2.46 | 10,816 |
| January 14, 2026 | 2.44 | 2.48 | 0 | 2.6 | 2.43 | 18,435 |
| January 13, 2026 | 2.57 | 2.45 | 0 | 2.57 | 2.45 | 18,114 |
| January 12, 2026 | 2.62 | 2.54 | 0 | 2.65 | 2.53 | 28,200 |
| January 09, 2026 | 2.69 | 2.63 | 0 | 2.82 | 2.6 | 79,000 |
| January 08, 2026 | 2.5 | 2.69 | 0 | 2.7 | 2.45 | 46,701 |
| January 07, 2026 | 2.59 | 2.52 | 0 | 2.59 | 2.5 | 24,121 |
| January 06, 2026 | 2.38 | 2.59 | 0 | 2.62 | 2.38 | 249,000 |
| January 05, 2026 | 2.31 | 2.44 | 0 | 2.54 | 2.29 | 61,900 |
| January 02, 2026 | 2.11 | 2.31 | 0 | 2.43 | 2.11 | 148,000 |
| December 31, 2025 | 2.23 | 2.11 | 0 | 2.3 | 2.1 | 245,000 |
| December 30, 2025 | 2.33 | 2.23 | 0 | 2.36 | 2.23 | 118,200 |
| December 29, 2025 | 2.38 | 2.36 | 0 | 2.42 | 2.33 | 45,564 |
| December 26, 2025 | 2.42 | 2.41 | 0 | 2.46 | 2.38 | 52,220 |
| December 24, 2025 | 2.41 | 2.43 | 0 | 2.5 | 2.38 | 19,800 |
| December 23, 2025 | 2.38 | 2.37 | 0 | 2.45 | 2.37 | 22,600 |
| December 22, 2025 | 2.4 | 2.37 | 0 | 2.48 | 2.37 | 86,700 |
| December 19, 2025 | 2.47 | 2.47 | 0 | 2.48 | 2.33 | 33,127 |
| December 18, 2025 | 2.3 | 2.44 | 0 | 2.5 | 2.3 | 71,000 |
| December 17, 2025 | 2.29 | 2.3 | 0 | 2.32 | 2.27 | 13,949 |
| December 16, 2025 | 2.25 | 2.27 | 0 | 2.3 | 2.24 | 12,870 |