GEN Restaurant Group, Inc. Class A Common Stock (GENK) Historical Stock Data

2.42 ↑0.17 (7.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GENK is down -0.59% a day on average. There have been 12 days where GEN Restaurant Group, Inc. Class A Common Stock closed green and 18 days where GENK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.23	2.42	↑$0.19 (8.52%)	2.23	2.46	36.64K
2025-12-04	2.30	2.25	↓$0.05 (-2.17%)	2.24	2.31	42.15K
2025-12-03	2.32	2.28	↓$0.04 (-1.72%)	2.23	2.41	67.72K
2025-12-02	2.41	2.31	↓$0.10 (-4.15%)	2.31	2.53	59.49K
2025-12-01	2.45	2.43	↓$0.02 (-0.82%)	2.36	2.52	43.12K
2025-11-28	2.52	2.53	↑$0.01 (0.40%)	2.52	2.59	21K
2025-11-26	2.52	2.50	↓$0.02 (-0.79%)	2.42	2.56	153.59K
2025-11-25	2.50	2.50	↑$0.00 (0.00%)	2.40	2.58	38.16K
2025-11-24	2.47	2.50	↑$0.03 (1.21%)	2.46	2.58	48.47K
2025-11-21	2.50	2.51	↑$0.01 (0.35%)	2.44	2.57	61.17K
2025-11-20	2.44	2.40	↓$0.04 (-1.64%)	2.31	2.45	130.87K
2025-11-19	2.55	2.43	↓$0.12 (-4.71%)	2.41	2.59	36.36K
2025-11-18	2.53	2.51	↓$0.02 (-0.79%)	2.50	2.61	32.03K
2025-11-17	2.64	2.53	↓$0.11 (-4.17%)	2.51	2.70	57.75K
2025-11-14	2.71	2.64	↓$0.07 (-2.40%)	2.58	2.71	26.01K
2025-11-13	2.60	2.66	↑$0.06 (2.31%)	2.60	2.85	45.46K
2025-11-12	2.82	2.66	↓$0.16 (-5.70%)	2.61	2.82	51.42K
2025-11-11	2.61	2.75	↑$0.14 (5.44%)	2.52	2.76	50.85K
2025-11-10	2.61	2.54	↓$0.07 (-2.68%)	2.42	2.63	138.24K
2025-11-07	2.78	2.70	↓$0.08 (-2.88%)	2.62	2.86	160.30K
2025-11-06	2.94	2.75	↓$0.19 (-6.33%)	2.75	3.01	39.80K
2025-11-05	2.79	2.96	↑$0.17 (5.95%)	2.75	3.02	73.16K
2025-11-04	2.83	2.86	↑$0.03 (1.06%)	2.78	2.94	45.62K
2025-11-03	2.88	2.84	↓$0.04 (-1.38%)	2.81	2.96	27.80K
2025-10-31	2.93	2.99	↑$0.05 (1.88%)	2.89	3.00	46.17K
2025-10-30	3.05	3.00	↓$0.05 (-1.64%)	2.95	3.12	34.95K
2025-10-29	3.03	3.09	↑$0.06 (1.98%)	3.00	3.12	60.58K
2025-10-28	3.10	3.02	↓$0.08 (-2.58%)	2.98	3.10	40.59K
2025-10-27	3.07	3.11	↑$0.04 (1.30%)	2.98	3.11	50.73K
2025-10-24	3.08	3.03	↓$0.05 (-1.62%)	2.98	3.10	32.90K