5 DAY PERFORMANCE
+15.44%
1 MONTH PERFORMANCE
+6.83%
3 MONTH PERFORMANCE
-13.13%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-39.86%
GEN Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.38 | $1.39 (0.72%) | $1.44 | $1.30 | 3.25 K | |
| 11/03/2026 | $1.39 | $1.39 (0%) | $1.52 | $1.30 | 397.26 K | $7.46 M |
| 11/02/2026 | $1.57 | $1.39 (-11.46%) | $1.62 | $1.38 | 71.00 K | $7.46 M |
| 10/30/2026 | $1.55 | $1.49 (-3.87%) | $1.62 | $1.46 | 212.33 K | $7.99 M |
| 10/29/2026 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.57 | 33.80 K | $8.74 M |
| 10/28/2026 | $1.52 | $1.60 (5.26%) | $1.61 | $1.52 | 55.62 K | $8.58 M |
| 10/27/2026 | $1.49 | $1.57 (5.37%) | $1.59 | $1.48 | 67.90 K | $8.42 M |
| 10/26/2026 | $1.50 | $1.51 (0.67%) | $1.53 | $1.47 | 73.30 K | $8.10 M |
| 10/23/2026 | $1.52 | $1.53 (0.66%) | $1.56 | $1.51 | 49.70 K | $8.21 M |
| 10/22/2026 | $1.52 | $1.57 (3.29%) | $1.60 | $1.50 | 84.80 K | $8.42 M |
| 10/21/2026 | $1.60 | $1.52 (-5%) | $1.63 | $1.51 | 116.11 K | $8.15 M |
| 10/20/2026 | $1.60 | $1.62 (1.25%) | $1.64 | $1.59 | 89.58 K | $8.69 M |
| 10/19/2026 | $1.67 | $1.61 (-3.59%) | $1.69 | $1.61 | 170.32 K | $8.64 M |
| 10/16/2026 | $1.66 | $1.69 (1.81%) | $1.75 | $1.60 | 377.46 K | $9.07 M |
| 10/15/2026 | $1.68 | $1.69 (0.6%) | $1.84 | $1.49 | 2.31 M | $9.07 M |
| 10/14/2026 | $2.47 | $1.69 (-31.58%) | $2.53 | $1.58 | 56.87 M | $9.07 M |
| 10/13/2026 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.39 | 72.00 K | $7.78 M |
| 10/12/2026 | $1.77 | $1.58 (-10.73%) | $1.77 | $1.56 | 18.62 K | $8.48 M |
| 10/09/2026 | $1.62 | $1.66 (2.47%) | $1.72 | $1.60 | 38.10 K | $8.90 M |
| 10/08/2026 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.56 | 13.71 K | $8.58 M |
| 10/07/2026 | $1.57 | $1.59 (1.27%) | $1.64 | $1.57 | 22.35 K | $8.53 M |
| 10/06/2026 | $1.62 | $1.57 (-3.09%) | $1.66 | $1.55 | 11.44 K | $8.42 M |
| 10/05/2026 | $1.58 | $1.61 (1.9%) | $1.68 | $1.56 | 20.44 K | $8.64 M |
| 10/02/2026 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.57 | 15.64 K | $8.64 M |
| 10/01/2026 | $1.60 | $1.68 (5%) | $1.70 | $1.57 | 33.50 K | $9.01 M |
| 09/30/2026 | $1.72 | $1.61 (-6.4%) | $1.75 | $1.61 | 25.74 K | $8.64 M |
| 09/29/2026 | $1.70 | $1.70 (0%) | $1.80 | $1.70 | 4.12 K | $9.12 M |
| 09/28/2026 | $1.70 | $1.71 (0.59%) | $1.75 | $1.70 | 16.34 K | $9.17 M |
| 09/25/2026 | $1.75 | $1.74 (-0.57%) | $1.88 | $1.70 | 16.42 K | $9.33 M |
| 09/24/2026 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.64 | 13.70 K | $9.12 M |
| 09/23/2026 | $1.66 | $1.70 (2.41%) | $1.72 | $1.63 | 16.80 K | $9.12 M |
| 09/22/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.60 | 14.52 K | $9.01 M |
| 09/21/2026 | $1.70 | $1.72 (1.18%) | $1.85 | $1.63 | 47.75 K | $9.23 M |
| 09/18/2026 | $1.64 | $1.70 (3.66%) | $1.78 | $1.63 | 59.81 K | $9.12 M |
| 09/17/2026 | $1.57 | $1.68 (7.01%) | $1.72 | $1.57 | 85.90 K | $9.01 M |
| 09/16/2026 | $1.67 | $1.60 (-4.19%) | $1.81 | $1.51 | 100.30 K | $8.58 M |
| 09/15/2026 | $1.72 | $1.66 (-3.49%) | $1.85 | $1.56 | 150.73 K | $8.90 M |
| 09/14/2026 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.74 | 37.30 K | $9.39 M |
| 09/11/2026 | $1.83 | $1.78 (-2.73%) | $1.85 | $1.77 | 33.77 K | $9.55 M |
| 09/10/2026 | $1.81 | $1.85 (2.21%) | $1.85 | $1.79 | 21.20 K | $9.92 M |
| 09/09/2026 | $1.92 | $1.88 (-2.08%) | $1.92 | $1.83 | 9.24 K | $10.08 M |
| 09/08/2026 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.88 | 41.30 K | $10.14 M |
| 09/04/2026 | $1.86 | $1.90 (2.15%) | $1.98 | $1.86 | 39.35 K | $10.19 M |
| 09/03/2026 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.89 | 30.45 K | $10.14 M |
| 09/02/2026 | $1.94 | $1.92 (-1.03%) | $1.98 | $1.85 | 115.15 K | $10.30 M |
| 09/01/2026 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.88 | 22.22 K | $10.19 M |
| 08/31/2026 | $1.92 | $1.91 (-0.52%) | $1.95 | $1.89 | 28.41 K | $10.25 M |
| 08/28/2026 | $1.97 | $1.91 (-3.05%) | $2.06 | $1.91 | 6.73 K | $10.25 M |
| 08/27/2026 | $2.04 | $1.95 (-4.41%) | $2.05 | $1.95 | 24.30 K | $10.46 M |
| 08/26/2026 | $1.97 | $1.97 (0%) | $2.00 | $1.95 | 30.20 K | $10.57 M |
| 08/25/2026 | $1.98 | $1.98 (0%) | $2.00 | $1.94 | 22.60 K | $10.62 M |
| 08/24/2026 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.93 | 38.14 K | $10.57 M |
| 08/21/2026 | $1.76 | $2.08 (18.18%) | $2.09 | $1.75 | 371.10 K | $11.16 M |
| 08/20/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 140.62 K | $9.33 M |
| 08/19/2026 | $1.81 | $1.78 (-1.66%) | $1.87 | $1.70 | 179.70 K | $9.55 M |
| 08/18/2026 | $1.88 | $1.81 (-3.72%) | $1.92 | $1.81 | 29.20 K | $9.71 M |
| 08/17/2026 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.85 | 53.99 K | $10.14 M |
| 08/14/2026 | $1.90 | $1.93 (1.58%) | $1.95 | $1.85 | 125.80 K | $10.35 M |
| 08/13/2026 | $1.95 | $1.95 (0%) | $1.98 | $1.90 | 98.01 K | $10.46 M |
| 08/12/2026 | $2.07 | $1.92 (-7.25%) | $2.09 | $1.85 | 402.60 K | $10.30 M |
| 08/11/2026 | $2.12 | $2.00 (-5.66%) | $2.32 | $1.97 | 1.97 M | $10.73 M |
| 08/10/2026 | $1.95 | $1.82 (-6.67%) | $1.99 | $1.79 | 7.14 M | $9.76 M |
| 08/07/2026 | $2.00 | $1.96 (-2%) | $2.03 | $1.96 | 8.11 K | $10.51 M |
| 08/06/2026 | $2.07 | $2.07 (0%) | $2.07 | $1.95 | 5.10 K | $11.07 M |
| 08/05/2026 | $2.01 | $2.07 (2.99%) | $2.07 | $1.97 | 12.24 K | $11.04 M |
| 08/04/2026 | $1.97 | $1.98 (0.51%) | $2.04 | $1.95 | 41.43 K | $10.56 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.
