5 DAY PERFORMANCE
+21.12%
1 MONTH PERFORMANCE
+36.15%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+20.54%
GEN Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.54 | $5.83 (5.23%) | $5.95 | $5.54 | 54,697 | $26.48 M |
| 03/11/2025 | $5.62 | $5.53 (-1.6%) | $5.86 | $5.30 | 121,473 | $25.81 M |
| 03/10/2025 | $6.32 | $5.67 (-10.28%) | $6.44 | $5.60 | 276,168 | $26.47 M |
| 03/07/2025 | $6.89 | $6.25 (-9.29%) | $7.41 | $6.00 | 2.25 M | $29.18 M |
| 03/06/2025 | $5.22 | $5.09 (-2.49%) | $5.52 | $5.00 | 181,400 | $24.74 M |
| 03/05/2025 | $5.50 | $5.33 (-3.09%) | $5.69 | $5.11 | 227,828 | $25.91 M |
| 03/04/2025 | $5.79 | $5.44 (-6.04%) | $5.82 | $5.30 | 163,000 | $26.44 M |
| 03/03/2025 | $5.89 | $5.67 (-3.74%) | $6.21 | $5.64 | 84,200 | $27.56 M |
| 02/28/2025 | $5.50 | $5.80 (5.45%) | $5.82 | $5.28 | 30,400 | $28.19 M |
| 02/27/2025 | $5.56 | $5.53 (-0.54%) | $5.68 | $5.46 | 20,700 | $26.88 M |
| 02/26/2025 | $5.45 | $5.50 (0.92%) | $5.68 | $5.36 | 64,939 | $26.74 M |
| 02/25/2025 | $5.55 | $5.45 (-1.8%) | $5.74 | $5.26 | 56,822 | $26.49 M |
| 02/24/2025 | $5.51 | $5.56 (0.91%) | $5.89 | $5.40 | 81,200 | $27.03 M |
| 02/21/2025 | $5.84 | $5.51 (-5.65%) | $5.91 | $5.50 | 67,247 | $26.78 M |
| 02/20/2025 | $5.41 | $5.85 (8.13%) | $5.87 | $5.41 | 53,817 | $28.44 M |
| 02/19/2025 | $5.55 | $5.42 (-2.34%) | $5.71 | $5.26 | 80,600 | $26.35 M |
| 02/18/2025 | $5.54 | $5.46 (-1.44%) | $5.73 | $5.41 | 95,225 | $26.54 M |
| 02/14/2025 | $5.70 | $5.50 (-3.51%) | $5.71 | $5.46 | 38,100 | $26.74 M |
| 02/13/2025 | $5.60 | $5.63 (0.54%) | $5.73 | $5.55 | 34,019 | $27.37 M |
| 02/12/2025 | $5.67 | $5.56 (-1.94%) | $5.74 | $5.56 | 38,483 | $27.03 M |
| 02/11/2025 | $5.70 | $5.75 (0.88%) | $5.89 | $5.53 | 57,800 | $27.95 M |
| 02/10/2025 | $5.83 | $5.69 (-2.4%) | $5.97 | $5.50 | 156,109 | $27.66 M |
| 02/07/2025 | $6.01 | $5.90 (-1.83%) | $6.14 | $5.72 | 118,000 | $28.68 M |
| 02/06/2025 | $6.11 | $6.00 (-1.8%) | $6.20 | $5.90 | 136,985 | $29.17 M |
| 02/05/2025 | $6.34 | $6.18 (-2.52%) | $6.42 | $6.01 | 42,835 | $30.04 M |
| 02/04/2025 | $6.25 | $6.24 (-0.16%) | $6.40 | $6.12 | 64,917 | $30.33 M |
| 02/03/2025 | $6.40 | $6.26 (-2.19%) | $6.61 | $6.20 | 31,900 | $30.43 M |
| 01/31/2025 | $6.35 | $6.40 (0.79%) | $6.58 | $6.34 | 37,501 | $31.11 M |
| 01/30/2025 | $6.49 | $6.35 (-2.16%) | $6.60 | $6.32 | 43,100 | $30.87 M |
| 01/29/2025 | $6.50 | $6.50 (0%) | $6.68 | $6.43 | 22,818 | $31.60 M |
| 01/28/2025 | $6.58 | $6.50 (-1.22%) | $6.85 | $6.40 | 47,544 | $31.60 M |
| 01/27/2025 | $6.72 | $6.54 (-2.68%) | $6.72 | $6.39 | 62,349 | $31.79 M |
| 01/24/2025 | $6.72 | $6.72 (0%) | $6.90 | $6.60 | 74,800 | $32.67 M |
| 01/23/2025 | $6.83 | $6.80 (-0.44%) | $6.93 | $6.63 | 38,900 | $33.05 M |
| 01/22/2025 | $7.13 | $6.83 (-4.21%) | $7.13 | $6.82 | 107,200 | $33.20 M |
| 01/21/2025 | $7.12 | $7.13 (0.14%) | $7.21 | $7.02 | 21,143 | $34.66 M |
| 01/17/2025 | $7.18 | $7.11 (-0.97%) | $7.25 | $7.06 | 27,400 | $34.56 M |
| 01/16/2025 | $7.33 | $7.14 (-2.59%) | $7.49 | $7.12 | 16,800 | $34.71 M |
| 01/15/2025 | $7.33 | $7.40 (0.95%) | $7.54 | $7.28 | 27,900 | $35.97 M |
| 01/14/2025 | $7.30 | $7.27 (-0.41%) | $7.45 | $7.15 | 20,118 | $35.34 M |
| 01/13/2025 | $7.36 | $7.31 (-0.68%) | $7.50 | $7.13 | 94,600 | $35.53 M |
| 01/10/2025 | $7.61 | $7.44 (-2.23%) | $7.61 | $7.11 | 18,500 | $36.17 M |
| 01/08/2025 | $7.37 | $7.57 (2.71%) | $7.60 | $7.15 | 56,300 | $36.80 M |
| 01/07/2025 | $7.65 | $7.46 (-2.48%) | $7.65 | $7.35 | 32,800 | $36.26 M |
| 01/06/2025 | $7.75 | $7.57 (-2.32%) | $7.87 | $7.52 | 44,092 | $36.80 M |
| 01/03/2025 | $7.74 | $7.70 (-0.52%) | $7.75 | $7.57 | 27,907 | $37.43 M |
| 01/02/2025 | $7.45 | $7.70 (3.36%) | $7.70 | $7.30 | 27,312 | $37.43 M |
| 12/31/2024 | $7.42 | $7.48 (0.81%) | $7.76 | $7.21 | 94,700 | $36.36 M |
| 12/30/2024 | $7.40 | $7.42 (0.27%) | $7.56 | $6.59 | 127,333 | $36.07 M |
| 12/27/2024 | $7.44 | $7.40 (-0.54%) | $7.48 | $7.03 | 50,148 | $35.97 M |
| 12/26/2024 | $7.42 | $7.35 (-0.94%) | $7.60 | $7.28 | 66,900 | $35.73 M |
| 12/24/2024 | $7.50 | $7.47 (-0.4%) | $7.56 | $7.34 | 23,900 | $36.31 M |
| 12/23/2024 | $7.50 | $7.59 (1.2%) | $7.59 | $7.26 | 18,200 | $36.89 M |
| 12/20/2024 | $7.51 | $7.53 (0.27%) | $7.60 | $7.32 | 35,233 | $36.60 M |
| 12/19/2024 | $7.41 | $7.38 (-0.4%) | $7.63 | $7.31 | 98,611 | $35.87 M |
| 12/18/2024 | $7.99 | $7.21 (-9.76%) | $8.28 | $7.10 | 180,600 | $35.05 M |
| 12/17/2024 | $8.39 | $7.90 (-5.84%) | $8.44 | $7.79 | 65,293 | $38.40 M |
| 12/16/2024 | $7.94 | $8.03 (1.13%) | $8.45 | $7.71 | 156,646 | $39.03 M |
| 12/13/2024 | $8.11 | $7.86 (-3.08%) | $8.27 | $7.86 | 54,821 | $38.21 M |
| 12/12/2024 | $8.40 | $8.20 (-2.38%) | $8.40 | $8.20 | 10,153 | $39.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
