GEN Restaurant Group Inc. (GENK)
NASDAQ: GENK
· Real-Time Price · USD
3.13
0.13 (4.47%)
At close: Oct 06, 2025, 1:09 PM
GENK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 6.38% | 77,584 |
| Oct 2, 2025 | 2.83 | 2.86 | 2.76 | 2.82 | 2.82 | 0.36% | 22,017 |
| Oct 1, 2025 | 2.74 | 2.86 | 2.72 | 2.81 | 2.81 | 2.18% | 59,337 |
| Sep 30, 2025 | 2.89 | 2.89 | 2.65 | 2.75 | 2.75 | -5.17% | 138,600 |
| Sep 29, 2025 | 2.97 | 3.02 | 2.82 | 2.90 | 2.90 | -1.02% | 56,510 |
| Sep 26, 2025 | 3.00 | 3.16 | 2.87 | 2.93 | 2.93 | -2.01% | 67,770 |
| Sep 25, 2025 | 2.98 | 3.18 | 2.92 | 2.99 | 2.99 | 2.05% | 90,623 |
| Sep 24, 2025 | 3.05 | 3.08 | 2.77 | 2.93 | 2.93 | -2.98% | 202,122 |
| Sep 23, 2025 | 3.09 | 3.17 | 2.94 | 3.02 | 3.02 | -1.95% | 174,044 |
| Sep 22, 2025 | 3.06 | 3.15 | 3.02 | 3.08 | 3.08 | 0.33% | 57,600 |
| Sep 19, 2025 | 3.14 | 3.20 | 3.06 | 3.07 | 3.07 | -1.29% | 34,400 |
| Sep 18, 2025 | 3.14 | 3.23 | 3.11 | 3.11 | 3.11 | -0.32% | 18,641 |
| Sep 17, 2025 | 3.11 | 3.25 | 3.03 | 3.12 | 3.12 | 0.65% | 69,000 |
| Sep 16, 2025 | 3.05 | 3.22 | 3.05 | 3.10 | 3.10 | 0.98% | 53,900 |
| Sep 15, 2025 | 3.20 | 3.25 | 3.05 | 3.07 | 3.07 | -3.46% | 141,900 |
| Sep 12, 2025 | 3.16 | 3.26 | 3.14 | 3.18 | 3.18 | 0.00% | 92,800 |
| Sep 11, 2025 | 3.14 | 3.28 | 3.12 | 3.18 | 3.18 | 1.27% | 43,108 |
| Sep 10, 2025 | 3.12 | 3.30 | 3.12 | 3.14 | 3.14 | 0.32% | 19,700 |
| Sep 9, 2025 | 3.24 | 3.30 | 3.11 | 3.13 | 3.13 | -3.69% | 31,746 |
| Sep 8, 2025 | 3.16 | 3.30 | 3.16 | 3.25 | 3.25 | 4.50% | 157,908 |
Page 1 of 29