Want to see GENK full AI Analyst Report?
GEN Restaurant Group, Inc. Class A (GENK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.55 | 1.62 | 1.46 | 1.49 | 1.49 | -8.59% | 212,322 | 0.19 |
| Oct 29, 2026 | 1.64 | 1.65 | 1.57 | 1.63 | 1.63 | +1.88% | 33,779 | 0.03 |
| Oct 28, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | +1.91% | 55,623 | 0.05 |
| Oct 27, 2026 | 1.49 | 1.59 | 1.48 | 1.57 | 1.57 | +3.97% | 67,869 | 0.06 |
| Oct 26, 2026 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 72,719 | 0.06 |
| Oct 23, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | -2.55% | 49,665 | 0.04 |
| Oct 22, 2026 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | +3.29% | 84,761 | 0.07 |
| Oct 21, 2026 | 1.60 | 1.63 | 1.51 | 1.52 | 1.52 | -6.17% | 116,114 | 0.10 |
| Oct 20, 2026 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | +0.62% | 89,584 | 0.08 |
| Oct 19, 2026 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 169,029 | 0.15 |
| Oct 16, 2026 | 1.66 | 1.75 | 1.60 | 1.69 | 1.69 | +0.00% | 370,710 | 0.33 |
| Oct 15, 2026 | 1.68 | 1.84 | 1.49 | 1.69 | 1.69 | +0.00% | 2,306,226 | 2.10 |
| Oct 14, 2026 | 2.47 | 2.53 | 1.58 | 1.69 | 1.69 | +16.55% | 56,868,230 | 292.85 |
| Oct 13, 2026 | 1.56 | 1.60 | 1.39 | 1.45 | 1.45 | -8.23% | 71,957 | 0.37 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.56 | 1.58 | 1.58 | -4.82% | 18,615 | 0.10 |
| Oct 09, 2026 | 1.62 | 1.72 | 1.60 | 1.66 | 1.66 | +3.75% | 38,076 | 0.20 |
| Oct 08, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | +0.63% | 13,714 | 0.07 |
| Oct 07, 2026 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | +1.27% | 22,348 | 0.12 |
| Oct 06, 2026 | 1.62 | 1.66 | 1.55 | 1.57 | 1.57 | -2.48% | 11,438 | 0.06 |
| Oct 05, 2026 | 1.58 | 1.68 | 1.56 | 1.61 | 1.61 | +0.00% | 20,442 | 0.11 |
| Oct 02, 2026 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -4.17% | 15,640 | 0.08 |
| Oct 01, 2026 | 1.60 | 1.70 | 1.57 | 1.68 | 1.68 | +4.35% | 33,472 | 0.17 |
| Sep 30, 2026 | 1.72 | 1.75 | 1.61 | 1.61 | 1.61 | -5.29% | 25,741 | 0.13 |
| Sep 29, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -0.58% | 4,122 | 0.02 |
| Sep 28, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 16,343 | 0.08 |
| Sep 25, 2026 | 1.75 | 1.88 | 1.70 | 1.74 | 1.74 | +2.35% | 16,418 | 0.09 |
| Sep 24, 2026 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | +0.29% | 13,661 | 0.07 |
| Sep 23, 2026 | 1.66 | 1.72 | 1.63 | 1.70 | 1.70 | +0.89% | 16,760 | 0.09 |
| Sep 22, 2026 | 1.69 | 1.71 | 1.60 | 1.68 | 1.68 | -2.33% | 14,516 | 0.08 |
| Sep 21, 2026 | 1.70 | 1.85 | 1.63 | 1.72 | 1.72 | +1.18% | 47,746 | 0.25 |
| Sep 18, 2026 | 1.64 | 1.78 | 1.63 | 1.70 | 1.70 | +1.19% | 59,809 | 0.31 |
| Sep 17, 2026 | 1.57 | 1.72 | 1.57 | 1.68 | 1.68 | +5.00% | 85,891 | 0.45 |
| Sep 16, 2026 | 1.67 | 1.81 | 1.51 | 1.60 | 1.60 | -3.61% | 100,292 | 0.53 |
| Sep 15, 2026 | 1.72 | 1.85 | 1.56 | 1.66 | 1.66 | -5.14% | 150,727 | 0.81 |
| Sep 14, 2026 | 1.82 | 1.84 | 1.74 | 1.75 | 1.75 | -1.69% | 37,265 | 0.20 |
| Sep 11, 2026 | 1.83 | 1.85 | 1.77 | 1.78 | 1.78 | -3.78% | 33,773 | 0.18 |
| Sep 10, 2026 | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | -1.60% | 21,152 | 0.11 |
| Sep 09, 2026 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | -0.53% | 9,238 | 0.05 |
| Sep 08, 2026 | 1.90 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 41,291 | 0.22 |
| Sep 07, 2026 | 1.86 | 1.98 | 1.86 | 1.90 | 1.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.86 | 1.98 | 1.86 | 1.90 | 1.90 | +0.53% | 39,348 | 0.21 |
| Sep 03, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -1.56% | 30,449 | 0.16 |
| Sep 02, 2026 | 1.94 | 1.98 | 1.85 | 1.92 | 1.92 | +1.05% | 115,151 | 0.62 |
| Sep 01, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 22,124 | 0.12 |
| Aug 31, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | +0.00% | 28,413 | 0.15 |
| Aug 28, 2026 | 1.97 | 2.06 | 1.91 | 1.91 | 1.91 | -2.05% | 6,622 | 0.04 |
| Aug 27, 2026 | 2.04 | 2.05 | 1.95 | 1.95 | 1.95 | -1.02% | 24,298 | 0.13 |
| Aug 26, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -0.51% | 30,191 | 0.16 |
| Aug 25, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | +0.51% | 22,561 | 0.12 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -5.29% | 38,143 | 0.21 |
