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 $136.57 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $140.16, while $1000 invested 1 year ago would be worth $636.09. This corresponds to total returns of -86.34%, -85.98%, -36.39%, respectively, with annualized returns of -46.78%, -48.02%, -36.39%.

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
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
August 06, 2026	2.07	2.07	2.07	2.07	1.95	5,072
August 05, 2026	2.01	2.07	2.07	2.07	1.97	12,237
August 04, 2026	1.97	1.98	1.98	2.04	1.95	41,431
August 03, 2026	2.06	1.97	1.97	2.06	1.97	17,117
July 31, 2026	2	2.03	2.03	2.09	1.9	96,274
July 30, 2026	2.04	2.01	2.01	2.1	1.98	23,527
July 29, 2026	1.97	2.03	2.03	2.1	1.96	69,144
July 28, 2026	1.99	2.02	2.02	2.07	1.95	51,691
July 27, 2026	1.98	2.02	2.02	2.08	1.98	14,720
July 24, 2026	1.78	1.97	1.97	1.98	1.78	3,319
July 23, 2026	1.81	1.84	1.84	1.9	1.8	34,149
July 22, 2026	1.81	1.85	1.85	1.87	1.78	3,625
July 21, 2026	1.84	1.83	1.83	1.86	1.8	9,953
July 20, 2026	1.77	1.78	1.78	1.79	1.71	5,019
July 17, 2026	1.81	1.77	1.77	1.88	1.76	26,611
July 16, 2026	1.88	1.81	1.81	1.88	1.7	8,287
July 15, 2026	1.82	1.73	1.73	1.86	1.73	22,082
July 14, 2026	1.84	1.73	1.73	1.84	1.72	11,060
July 13, 2026	1.93	1.76	1.76	1.99	1.75	26,001
July 10, 2026	2.06	1.94	1.94	2.06	1.92	22,251
July 09, 2026	1.99	2.05	2.05	2.13	1.99	29,014
July 08, 2026	2.03	1.96	1.96	2.03	1.96	14,161
July 07, 2026	1.84	1.9	1.9	1.96	1.84	8,512
July 06, 2026	2.06	1.87	1.87	2.15	1.8	26,561
July 02, 2026	2.06	2.01	2.01	2.06	2.01	2,937
July 01, 2026	2.05	2.04	2.04	2.06	1.99	18,205
June 30, 2026	1.92	1.97	1.97	2.02	1.92	12,841
June 29, 2026	2.01	1.95	1.95	2.03	1.92	15,684
June 26, 2026	2.11	2.04	2.04	2.12	2	20,347
June 25, 2026	2.05	2.03	2.03	2.1	1.98	35,364
June 24, 2026	2.06	2.08	2.08	2.11	2.05	5,240
June 23, 2026	2.1	2.1	2.1	2.15	2.05	7,852
June 22, 2026	2.12	2.09	2.09	2.15	2.05	13,722
June 18, 2026	2.3	2.11	2.11	2.3	2.11	23,275
June 17, 2026	2.19	2.24	2.24	2.29	2.18	29,698
June 16, 2026	2.16	2.17	2.17	2.24	2.09	12,864
June 15, 2026	2.15	2.13	2.13	2.28	2.13	31,734
June 12, 2026	2.3	2.1	2.1	2.3	2.1	32,836
June 11, 2026	2.11	2.31	2.31	2.31	2.01	35,580
June 10, 2026	2.08	2.15	2.15	2.21	2.07	12,687
June 09, 2026	2.01	2.07	2.07	2.07	1.97	15,025
June 08, 2026	1.92	2.04	2.04	2.05	1.92	8,964
June 05, 2026	2.04	1.92	1.92	2.04	1.91	26,164
June 04, 2026	1.93	2.08	2.08	2.08	1.89	70,071
June 03, 2026	2.1	1.93	1.93	2.1	1.77	34,963
June 02, 2026	2.15	2.09	2.09	2.2	2	52,340
June 01, 2026	2.01	1.87	1.87	2.03	1.83	20,659
May 29, 2026	2.08	2.07	2.07	2.09	1.96	9,146
May 28, 2026	2.09	2.1	2.1	2.1	2.01	19,151