GEN Restaurant Group Inc. (GENK)
NASDAQ: GENK
· Real-Time Price · USD
3.40
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
3.46
1.76%
After-hours: Aug 14, 2025, 07:55 PM EDT
GENK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.40 | 3.47 | 3.36 | 3.40 | 3.40 | 0.00% | 35,526 |
| Aug 13, 2025 | 3.40 | 3.48 | 3.38 | 3.40 | 3.40 | 0.00% | 31,600 |
| Aug 12, 2025 | 3.52 | 3.57 | 3.36 | 3.40 | 3.40 | -2.58% | 102,965 |
| Aug 11, 2025 | 3.45 | 3.59 | 3.16 | 3.49 | 3.49 | 1.45% | 105,100 |
| Aug 8, 2025 | 3.50 | 3.74 | 3.29 | 3.44 | 3.44 | 0.29% | 129,115 |
| Aug 7, 2025 | 3.34 | 3.75 | 3.25 | 3.43 | 3.43 | -17.35% | 387,218 |
| Aug 6, 2025 | 3.90 | 4.16 | 3.85 | 4.15 | 4.15 | 4.01% | 141,701 |
| Aug 5, 2025 | 4.08 | 4.10 | 3.97 | 3.99 | 3.99 | -1.48% | 45,018 |
| Aug 4, 2025 | 4.04 | 4.26 | 3.88 | 4.05 | 4.05 | 0.25% | 59,749 |
| Aug 1, 2025 | 4.00 | 4.25 | 3.75 | 4.04 | 4.04 | -0.49% | 123,100 |
| Jul 31, 2025 | 4.00 | 4.06 | 3.91 | 4.06 | 4.06 | 1.50% | 59,310 |
| Jul 30, 2025 | 4.14 | 4.29 | 3.98 | 4.00 | 4.00 | -2.68% | 38,758 |
| Jul 29, 2025 | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -2.14% | 17,692 |
| Jul 28, 2025 | 4.20 | 4.43 | 4.15 | 4.20 | 4.20 | 1.69% | 32,339 |
| Jul 25, 2025 | 4.16 | 4.30 | 4.02 | 4.13 | 4.13 | -1.67% | 51,443 |
| Jul 24, 2025 | 4.80 | 4.90 | 4.17 | 4.20 | 4.20 | -10.83% | 93,400 |
| Jul 23, 2025 | 4.05 | 4.99 | 4.01 | 4.71 | 4.71 | 18.34% | 332,300 |
| Jul 22, 2025 | 4.00 | 4.01 | 3.95 | 3.98 | 3.98 | 0.51% | 45,654 |
| Jul 21, 2025 | 3.93 | 4.16 | 3.93 | 3.96 | 3.96 | 1.28% | 89,200 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.84 | 3.91 | 3.91 | -1.26% | 21,800 |