GEN Restaurant Group Inc. (GENK)
NASDAQ: GENK
· Real-Time Price · USD
3.12
-0.03 (-0.95%)
At close: Sep 05, 2025, 3:59 PM
3.12
0.14%
After-hours: Sep 05, 2025, 04:31 PM EDT
GENK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.12 | 3.22 | 3.10 | 3.11 | 3.11 | -1.27% | 35,700 |
| Sep 4, 2025 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 10,400 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -1.26% | 26,125 |
| Sep 2, 2025 | 3.17 | 3.39 | 3.15 | 3.18 | 3.18 | -0.63% | 26,100 |
| Aug 29, 2025 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | 0.31% | 91,335 |
| Aug 28, 2025 | 3.34 | 3.37 | 3.18 | 3.19 | 3.19 | -5.34% | 90,934 |
| Aug 27, 2025 | 3.27 | 3.44 | 3.24 | 3.37 | 3.37 | 4.01% | 39,011 |
| Aug 26, 2025 | 3.18 | 3.29 | 3.18 | 3.24 | 3.24 | -0.92% | 31,700 |
| Aug 25, 2025 | 3.32 | 3.38 | 3.18 | 3.27 | 3.27 | -1.51% | 56,048 |
| Aug 22, 2025 | 3.20 | 3.43 | 3.20 | 3.32 | 3.32 | 4.40% | 52,112 |
| Aug 21, 2025 | 3.28 | 3.28 | 3.15 | 3.18 | 3.18 | -3.34% | 45,327 |
| Aug 20, 2025 | 3.25 | 3.31 | 3.25 | 3.29 | 3.29 | 0.30% | 14,310 |
| Aug 19, 2025 | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 21,127 |
| Aug 18, 2025 | 3.44 | 3.46 | 3.31 | 3.34 | 3.34 | -1.18% | 19,416 |
| Aug 15, 2025 | 3.46 | 3.51 | 3.27 | 3.38 | 3.38 | -0.59% | 21,730 |
| Aug 14, 2025 | 3.40 | 3.47 | 3.36 | 3.40 | 3.40 | 0.00% | 35,454 |
| 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 |