tiprankstipranks
GEN Restaurant Group, Inc. Class A (GENK)
NASDAQ:GENK
US Market
GENK
GEN Restaurant Group, Inc. Class A
RESEARCH TOOLSreports
Want to see GENK full AI Analyst Report?

GEN Restaurant Group, Inc. Class A (GENK) Historical Prices

81 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
1.76
2.09
1.75
2.08
2.08
+19.54%
371,080
2.06
Aug 20, 2026
1.76
1.76
1.70
1.74
1.74
-2.25%
140,620
0.79
Aug 19, 2026
1.81
1.87
1.70
1.78
1.78
-1.66%
179,661
1.02
Aug 18, 2026
1.88
1.92
1.81
1.81
1.81
-4.23%
29,164
0.17
Aug 17, 2026
1.93
1.95
1.85
1.89
1.89
-2.07%
53,991
0.31
Aug 14, 2026
1.90
1.95
1.85
1.93
1.93
-1.03%
125,802
0.72
Aug 13, 2026
1.95
1.98
1.90
1.95
1.95
+1.56%
98,009
0.57
Aug 12, 2026
2.07
2.09
1.85
1.92
1.92
-4.00%
402,597
2.40
Aug 11, 2026
2.12
2.32
1.97
2.00
2.00
+9.89%
1,974,158
14.48
Aug 10, 2026
1.95
1.99
1.79
1.82
1.82
-7.14%
7,138,248
301.93
Aug 07, 2026
2.00
2.03
1.96
1.96
1.96
-5.27%
8,110
0.34
Aug 06, 2026
2.07
2.07
1.95
2.07
2.07
-0.05%
5,073
0.19
Aug 05, 2026
2.01
2.07
1.97
2.07
2.07
+4.55%
12,237
0.44
Aug 04, 2026
1.97
2.04
1.95
1.98
1.98
+0.51%
41,431
1.48
Aug 03, 2026
2.06
2.06
1.97
1.97
1.97
-2.96%
17,117
0.58
Jul 31, 2026
2.00
2.09
1.90
2.03
2.03
+1.00%
97,274
3.42
Jul 30, 2026
2.04
2.10
1.98
2.01
2.01
-0.74%
23,527
0.83
Jul 29, 2026
1.97
2.10
1.96
2.03
2.03
+0.25%
69,144
2.52
Jul 28, 2026
1.99
2.07
1.95
2.02
2.02
0.00%
51,691
1.93
Jul 27, 2026
1.98
2.08
1.98
2.02
2.02
+2.54%
14,720
0.55
Jul 24, 2026
1.78
1.98
1.78
1.97
1.97
+7.07%
3,319
0.12
Jul 23, 2026
1.81
1.90
1.80
1.84
1.84
-0.54%
34,159
1.28
Jul 22, 2026
1.81
1.87
1.78
1.85
1.85
+1.09%
3,625
0.14
Jul 21, 2026
1.83
1.86
1.79
1.83
1.83
+2.81%
9,961
0.36
Jul 20, 2026
1.77
1.79
1.71
1.78
1.78
+0.56%
5,020
0.18
Jul 17, 2026
1.81
1.88
1.76
1.77
1.77
-2.21%
26,611
0.95
Jul 16, 2026
1.88
1.88
1.70
1.81
1.81
+2.26%
8,290
0.30
Jul 15, 2026
1.81
1.86
1.74
1.77
1.77
+2.31%
22,880
0.81
Jul 14, 2026
1.84
1.84
1.72
1.73
1.73
-1.70%
11,060
0.39
Jul 13, 2026
1.93
1.99
1.75
1.76
1.76
-9.28%
26,001
0.92
Jul 10, 2026
2.06
2.06
1.92
1.94
1.94
-5.37%
22,251
0.78
Jul 09, 2026
1.99
2.13
1.99
2.05
2.05
+4.59%
29,112
1.02
Jul 08, 2026
2.03
2.03
1.96
1.96
1.96
+3.16%
14,161
0.49
Jul 07, 2026
1.84
1.96
1.84
1.90
1.90
+1.60%
8,512
0.29
Jul 06, 2026
2.06
2.15
1.80
1.87
1.87
-6.97%
26,561
0.90
Rows:
50