GEN Restaurant Group, Inc. - Class A Common Stock (GENK)
3.9100
-0.0500 (-1.26%)
NASDAQ · Last Trade: Jul 20th, 8:01 PM EDT
Historical Prices For GEN Restaurant Group, Inc. - Class A Common Stock (GENK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 4.00 | 4.01 | 3.84 | 3.91 | 21,773 | 3.91 |
| 7/17/2025 | 3.94 | 4.04 | 3.79 | 3.96 | 30,462 | 3.96 |
| 7/16/2025 | 3.78 | 4.05 | 3.78 | 3.94 | 77,774 | 3.94 |
| 7/15/2025 | 3.80 | 3.85 | 3.74 | 3.78 | 50,496 | 3.78 |
| 7/14/2025 | 3.75 | 3.86 | 3.75 | 3.78 | 34,227 | 3.78 |
| 7/11/2025 | 3.76 | 3.89 | 3.75 | 3.76 | 91,153 | 3.76 |
| 7/10/2025 | 3.79 | 3.90 | 3.79 | 3.84 | 18,436 | 3.84 |
| 7/09/2025 | 3.81 | 3.98 | 3.72 | 3.79 | 30,354 | 3.79 |
| 7/08/2025 | 3.85 | 3.94 | 3.81 | 3.81 | 41,963 | 3.81 |
| 7/07/2025 | 3.89 | 3.98 | 3.80 | 3.83 | 93,961 | 3.83 |
| 7/03/2025 | 3.84 | 3.90 | 3.72 | 3.89 | 50,647 | 3.89 |
| 7/02/2025 | 4.00 | 4.04 | 3.80 | 3.86 | 44,284 | 3.86 |
| 7/01/2025 | 3.90 | 4.07 | 3.90 | 4.03 | 34,963 | 4.03 |
| 6/30/2025 | 3.69 | 3.90 | 3.69 | 3.90 | 28,909 | 3.90 |
| 6/27/2025 | 3.74 | 3.84 | 3.65 | 3.69 | 27,274 | 3.69 |
| 6/26/2025 | 3.63 | 3.77 | 3.50 | 3.72 | 37,078 | 3.72 |
| 6/25/2025 | 3.59 | 3.78 | 3.52 | 3.61 | 27,971 | 3.61 |
| 6/24/2025 | 3.71 | 3.73 | 3.59 | 3.59 | 29,550 | 3.59 |
| 6/23/2025 | 3.78 | 3.90 | 3.61 | 3.68 | 79,351 | 3.68 |
| 6/20/2025 | 3.83 | 4.16 | 3.79 | 3.80 | 20,311 | 3.80 |
| 6/18/2025 | 3.91 | 4.09 | 3.83 | 3.83 | 38,453 | 3.83 |
| 6/17/2025 | 4.01 | 4.18 | 3.81 | 3.92 | 120,256 | 3.92 |
| 6/16/2025 | 4.03 | 4.17 | 3.97 | 4.05 | 39,154 | 4.05 |
| 6/13/2025 | 4.06 | 4.10 | 3.97 | 4.03 | 40,358 | 4.03 |
| 6/12/2025 | 4.11 | 4.46 | 4.00 | 4.08 | 98,028 | 4.08 |
| 6/11/2025 | 4.30 | 4.38 | 4.10 | 4.14 | 181,822 | 4.14 |
| 6/10/2025 | 4.28 | 4.39 | 4.24 | 4.26 | 42,220 | 4.26 |
| 6/09/2025 | 4.26 | 4.49 | 4.09 | 4.28 | 78,868 | 4.28 |
| 6/06/2025 | 4.18 | 4.24 | 4.10 | 4.24 | 45,672 | 4.21 |
| 6/05/2025 | 4.27 | 4.31 | 4.07 | 4.09 | 124,999 | 4.06 |
| 6/04/2025 | 4.02 | 4.37 | 3.91 | 4.26 | 189,766 | 4.23 |
| 6/03/2025 | 3.53 | 4.04 | 3.42 | 4.01 | 367,529 | 3.99 |
| 6/02/2025 | 3.34 | 3.40 | 3.22 | 3.33 | 71,189 | 3.31 |
| 5/30/2025 | 3.25 | 3.44 | 3.16 | 3.30 | 462,572 | 3.28 |
| 5/29/2025 | 3.43 | 3.47 | 3.20 | 3.22 | 139,328 | 3.20 |
| 5/28/2025 | 3.43 | 3.61 | 3.41 | 3.41 | 104,779 | 3.39 |
| 5/27/2025 | 3.61 | 3.67 | 3.43 | 3.43 | 96,526 | 3.41 |
| 5/23/2025 | 3.65 | 3.68 | 3.50 | 3.51 | 60,252 | 3.49 |
| 5/22/2025 | 3.69 | 3.90 | 3.56 | 3.70 | 209,595 | 3.67 |
| 5/21/2025 | 3.90 | 4.01 | 3.55 | 3.69 | 136,048 | 3.66 |
| 5/20/2025 | 4.06 | 4.22 | 3.80 | 3.92 | 192,082 | 3.89 |
| 5/19/2025 | 4.00 | 4.13 | 3.95 | 4.06 | 58,151 | 4.03 |
| 5/16/2025 | 4.02 | 4.18 | 3.96 | 4.05 | 89,189 | 4.02 |
| 5/15/2025 | 4.24 | 4.62 | 4.00 | 4.02 | 118,168 | 3.99 |
| 5/14/2025 | 4.80 | 4.80 | 3.85 | 4.21 | 224,221 | 4.18 |
| 5/13/2025 | 5.11 | 5.26 | 4.96 | 5.04 | 118,940 | 5.00 |
| 5/12/2025 | 4.92 | 5.18 | 4.79 | 5.15 | 39,459 | 5.11 |
| 5/09/2025 | 4.50 | 4.96 | 4.50 | 4.70 | 65,117 | 4.67 |
| 5/08/2025 | 4.60 | 4.68 | 4.49 | 4.51 | 28,428 | 4.48 |
| 5/07/2025 | 4.50 | 4.57 | 4.30 | 4.49 | 19,252 | 4.46 |
| 5/06/2025 | 4.49 | 4.63 | 4.36 | 4.47 | 28,980 | 4.44 |
| 5/05/2025 | 4.60 | 4.60 | 4.50 | 4.53 | 12,812 | 4.50 |
| 5/02/2025 | 4.49 | 4.63 | 4.39 | 4.62 | 57,175 | 4.59 |
| 5/01/2025 | 4.48 | 4.49 | 4.30 | 4.42 | 19,236 | 4.39 |
| 4/30/2025 | 4.26 | 4.54 | 4.26 | 4.43 | 16,865 | 4.40 |
| 4/29/2025 | 4.49 | 4.54 | 4.29 | 4.39 | 9,554 | 4.36 |
| 4/28/2025 | 4.41 | 4.51 | 4.27 | 4.48 | 43,631 | 4.45 |
| 4/25/2025 | 4.26 | 4.40 | 4.21 | 4.33 | 26,258 | 4.30 |
| 4/24/2025 | 4.34 | 4.47 | 4.20 | 4.37 | 40,862 | 4.34 |
| 4/23/2025 | 4.49 | 4.64 | 4.32 | 4.37 | 24,422 | 4.34 |
| 4/22/2025 | 4.10 | 4.39 | 4.10 | 4.34 | 18,275 | 4.31 |
| 4/21/2025 | 4.19 | 4.19 | 3.98 | 4.09 | 43,075 | 4.06 |