5 DAY PERFORMANCE
-15.27%
1 MONTH PERFORMANCE
-9.47%
3 MONTH PERFORMANCE
-24.56%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-49.85%
GEN Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.03 | $2.07 (1.97%) | $2.07 | $1.95 | 4.89 K | $11.04 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 |
| 08/03/2026 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.97 | 17.12 K | $10.50 M |
| 07/31/2026 | $2.00 | $2.03 (1.5%) | $2.09 | $1.90 | 97.30 K | $10.82 M |
| 07/30/2026 | $2.04 | $2.01 (-1.47%) | $2.10 | $1.98 | 23.53 K | $10.72 M |
| 07/29/2026 | $1.97 | $2.03 (3.05%) | $2.10 | $1.96 | 69.14 K | $10.82 M |
| 07/28/2026 | $1.99 | $2.02 (1.51%) | $2.07 | $1.95 | 51.70 K | $10.77 M |
| 07/27/2026 | $1.98 | $2.02 (2.02%) | $2.08 | $1.98 | 14.72 K | $10.77 M |
| 07/24/2026 | $1.78 | $1.97 (10.67%) | $1.98 | $1.78 | 3.32 K | $10.50 M |
| 07/23/2026 | $1.81 | $1.84 (1.66%) | $1.90 | $1.80 | 34.16 K | $9.81 M |
| 07/22/2026 | $1.81 | $1.85 (2.21%) | $1.87 | $1.78 | 3.63 K | $9.86 M |
| 07/21/2026 | $1.83 | $1.83 (0%) | $1.86 | $1.79 | 10.00 K | $9.76 M |
| 07/20/2026 | $1.77 | $1.78 (0.56%) | $1.79 | $1.71 | 5.02 K | $9.49 M |
| 07/17/2026 | $1.81 | $1.77 (-2.21%) | $1.88 | $1.76 | 26.61 K | $9.44 M |
| 07/16/2026 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.70 | 8.30 K | $9.65 M |
| 07/15/2026 | $1.81 | $1.77 (-2.21%) | $1.86 | $1.74 | 22.90 K | $9.44 M |
| 07/14/2026 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.72 | 11.10 K | $9.22 M |
| 07/13/2026 | $1.93 | $1.76 (-8.81%) | $1.99 | $1.75 | 26.01 K | $9.38 M |
| 07/10/2026 | $2.06 | $1.94 (-5.83%) | $2.06 | $1.92 | 22.30 K | $10.34 M |
| 07/09/2026 | $1.99 | $2.05 (3.02%) | $2.13 | $1.99 | 29.11 K | $10.93 M |
| 07/08/2026 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.96 | 14.20 K | $10.45 M |
| 07/07/2026 | $1.84 | $1.90 (3.26%) | $1.96 | $1.84 | 8.51 K | $10.13 M |
| 07/06/2026 | $2.06 | $1.87 (-9.22%) | $2.15 | $1.80 | 26.60 K | $9.97 M |
| 07/02/2026 | $2.05 | $2.01 (-1.95%) | $2.06 | $2.01 | 3.10 K | $10.72 M |
| 07/01/2026 | $2.05 | $2.04 (-0.49%) | $2.06 | $1.99 | 18.21 K | $10.88 M |
| 06/30/2026 | $1.92 | $1.97 (2.6%) | $2.02 | $1.92 | 12.84 K | $10.50 M |
| 06/29/2026 | $2.01 | $1.95 (-2.99%) | $2.03 | $1.92 | 15.70 K | $10.40 M |
| 06/26/2026 | $2.11 | $2.04 (-3.32%) | $2.12 | $2.00 | 20.35 K | $10.88 M |
| 06/25/2026 | $2.05 | $2.03 (-0.98%) | $2.10 | $1.98 | 35.40 K | $10.82 M |
| 06/24/2026 | $2.06 | $2.08 (0.97%) | $2.11 | $2.05 | 5.24 K | $11.09 M |
| 06/23/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.05 | 7.90 K | $11.20 M |
| 06/22/2026 | $2.12 | $2.09 (-1.42%) | $2.15 | $2.05 | 13.72 K | $11.14 M |
| 06/18/2026 | $2.30 | $2.11 (-8.26%) | $2.30 | $2.11 | 23.30 K | $11.25 M |
| 06/17/2026 | $2.19 | $2.24 (2.28%) | $2.29 | $2.18 | 29.70 K | $11.94 M |
| 06/16/2026 | $2.16 | $2.17 (0.46%) | $2.24 | $2.09 | 12.90 K | $11.57 M |
| 06/15/2026 | $2.15 | $2.13 (-0.93%) | $2.28 | $2.13 | 31.73 K | $11.36 M |
| 06/12/2026 | $2.30 | $2.10 (-8.7%) | $2.30 | $2.10 | 32.84 K | $11.20 M |
| 06/11/2026 | $2.17 | $2.31 (6.45%) | $2.34 | $2.01 | 35.60 K | $12.32 M |
| 06/10/2026 | $2.08 | $2.15 (3.37%) | $2.21 | $2.07 | 12.70 K | $11.46 M |
| 06/09/2026 | $2.01 | $2.07 (2.99%) | $2.07 | $1.97 | 15.03 K | $11.04 M |
| 06/08/2026 | $1.92 | $2.04 (6.25%) | $2.05 | $1.92 | 9.00 K | $10.88 M |
| 06/05/2026 | $2.04 | $1.92 (-5.88%) | $2.04 | $1.91 | 26.20 K | $10.24 M |
| 06/04/2026 | $1.93 | $2.08 (7.77%) | $2.08 | $1.89 | 70.10 K | $11.09 M |
| 06/03/2026 | $2.10 | $1.93 (-8.1%) | $2.14 | $1.77 | 35.00 K | $10.29 M |
| 06/02/2026 | $2.15 | $2.09 (-2.79%) | $2.20 | $2.00 | 52.34 K | $11.14 M |
| 06/01/2026 | $2.01 | $1.87 (-6.97%) | $2.03 | $1.83 | 20.70 K | $9.97 M |
| 05/29/2026 | $2.08 | $2.07 (-0.48%) | $2.09 | $1.96 | 9.15 K | $11.04 M |
| 05/28/2026 | $2.09 | $2.10 (0.48%) | $2.10 | $2.01 | 19.20 K | $11.20 M |
| 05/27/2026 | $2.05 | $2.01 (-1.95%) | $2.12 | $2.01 | 7.70 K | $10.72 M |
| 05/26/2026 | $2.26 | $2.06 (-8.85%) | $2.26 | $1.99 | 29.70 K | $10.98 M |
| 05/22/2026 | $2.37 | $2.22 (-6.33%) | $2.37 | $2.16 | 25.10 K | $11.84 M |
| 05/21/2026 | $2.33 | $2.38 (2.15%) | $2.38 | $2.32 | 7.40 K | $12.69 M |
| 05/20/2026 | $2.28 | $2.39 (4.82%) | $2.39 | $2.24 | 20.93 K | $12.74 M |
| 05/19/2026 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.19 | 33.52 K | $12.21 M |
| 05/18/2026 | $2.17 | $2.30 (5.99%) | $2.35 | $2.04 | 16.00 K | $12.26 M |
| 05/15/2026 | $2.09 | $2.18 (4.31%) | $2.22 | $2.08 | 23.29 K | $11.62 M |
| 05/14/2026 | $2.33 | $2.14 (-8.15%) | $2.35 | $2.14 | 35.70 K | $11.41 M |
| 05/13/2026 | $2.16 | $2.26 (4.63%) | $2.36 | $1.97 | 79.44 K | $12.05 M |
| 05/12/2026 | $2.25 | $2.09 (-7.11%) | $2.26 | $2.05 | 14.40 K | $11.14 M |
| 05/11/2026 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.13 | 37.06 K | $12.16 M |
| 05/08/2026 | $2.39 | $2.34 (-2.09%) | $2.42 | $2.29 | 32.90 K | $12.48 M |
| 05/07/2026 | $2.30 | $2.28 (-0.87%) | $2.56 | $2.24 | 164.73 K | $12.16 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.
