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

Historical Prices For GEN Restaurant Group, Inc. - Class A Common Stock (GENK)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	2.23	2.46	2.23	2.42	36,638	2.42
12/04/2025	2.30	2.31	2.24	2.25	42,149	2.25
12/03/2025	2.32	2.41	2.23	2.28	67,722	2.28
12/02/2025	2.41	2.53	2.31	2.31	59,485	2.31
12/01/2025	2.45	2.52	2.36	2.43	43,120	2.43
11/28/2025	2.52	2.59	2.52	2.53	20,998	2.53
11/26/2025	2.52	2.56	2.42	2.50	153,588	2.50
11/25/2025	2.50	2.58	2.40	2.50	38,159	2.50
11/24/2025	2.47	2.58	2.46	2.50	48,472	2.50
11/21/2025	2.50	2.57	2.44	2.51	61,173	2.51
11/20/2025	2.44	2.45	2.31	2.40	130,866	2.40
11/19/2025	2.55	2.59	2.41	2.43	36,363	2.43
11/18/2025	2.53	2.61	2.50	2.51	32,030	2.51
11/17/2025	2.64	2.70	2.51	2.53	57,751	2.53
11/14/2025	2.71	2.71	2.58	2.64	26,014	2.64
11/13/2025	2.60	2.85	2.60	2.66	45,456	2.66
11/12/2025	2.82	2.82	2.61	2.66	51,417	2.66
11/11/2025	2.61	2.76	2.52	2.75	50,852	2.75
11/10/2025	2.61	2.63	2.42	2.54	138,242	2.54
11/07/2025	2.78	2.86	2.62	2.70	160,552	2.70
11/06/2025	2.94	3.00	2.75	2.75	39,804	2.75
11/05/2025	2.79	3.02	2.75	2.96	73,122	2.96
11/04/2025	2.83	2.94	2.78	2.86	45,423	2.86
11/03/2025	2.88	2.92	2.81	2.84	27,796	2.84
10/31/2025	2.93	3.00	2.89	2.98	46,174	2.98
10/30/2025	3.05	3.12	2.95	3.00	34,948	3.00
10/29/2025	3.03	3.12	3.00	3.09	60,575	3.09
10/28/2025	3.10	3.10	2.98	3.02	40,587	3.02
10/27/2025	3.07	3.11	2.98	3.11	50,728	3.11
10/24/2025	3.08	3.10	2.98	3.03	32,904	3.03
10/23/2025	3.08	3.14	2.95	3.04	49,456	3.04
10/22/2025	3.09	3.13	2.95	3.03	229,697	3.03
10/21/2025	3.12	3.18	3.00	3.14	29,161	3.14
10/20/2025	3.04	3.20	2.97	3.11	61,034	3.11
10/17/2025	3.00	3.14	2.94	3.04	53,528	3.04
10/16/2025	2.95	3.06	2.90	3.01	14,883	3.01
10/15/2025	3.15	3.15	2.96	2.96	32,377	2.96
10/14/2025	3.04	3.13	2.91	3.09	180,039	3.09
10/13/2025	2.82	3.05	2.78	3.05	100,163	3.05
10/10/2025	2.86	2.95	2.76	2.76	43,173	2.76
10/09/2025	2.88	2.94	2.85	2.90	21,150	2.90
10/08/2025	2.93	3.03	2.88	2.92	14,013	2.92
10/07/2025	3.06	3.07	2.92	2.94	36,776	2.94
10/06/2025	3.04	3.22	3.00	3.07	72,276	3.07
10/03/2025	2.86	3.00	2.86	3.00	77,584	3.00
10/02/2025	2.83	2.86	2.76	2.82	22,017	2.82
10/01/2025	2.74	2.86	2.72	2.81	59,337	2.81
9/30/2025	2.89	2.89	2.65	2.75	138,568	2.75
9/29/2025	2.97	3.02	2.82	2.90	56,510	2.90
9/26/2025	3.00	3.16	2.87	2.93	67,770	2.93
9/25/2025	2.98	3.18	2.92	2.99	90,623	2.99
9/24/2025	3.05	3.08	2.77	2.93	202,122	2.93
9/23/2025	3.09	3.17	2.94	3.02	174,044	3.02
9/22/2025	3.06	3.15	3.02	3.08	57,557	3.08
9/19/2025	3.14	3.20	3.06	3.07	34,397	3.07
9/18/2025	3.14	3.23	3.11	3.11	18,641	3.11
9/17/2025	3.11	3.25	3.03	3.12	68,983	3.12
9/16/2025	3.05	3.22	3.05	3.10	53,867	3.10
9/15/2025	3.20	3.25	3.05	3.07	141,890	3.07
9/12/2025	3.16	3.26	3.14	3.18	92,775	3.18
9/11/2025	3.14	3.28	3.12	3.18	43,108	3.18
9/10/2025	3.12	3.30	3.12	3.14	19,678	3.14
9/09/2025	3.24	3.30	3.11	3.13	31,746	3.13
9/08/2025	3.16	3.30	3.16	3.25	157,908	3.25