5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
+10.97%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
-37.45%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-61.52%
GEN Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.80 | $2.27 (26.11%) | $2.34 | $1.80 | 92.76 K | $11.69 M |
| 05/05/2026 | $1.73 | $1.89 (9.25%) | $2.07 | $1.73 | 44.00 K | $9.95 M |
| 05/04/2026 | $1.60 | $1.75 (9.37%) | $1.75 | $1.54 | 127.08 K | $9.21 M |
| 05/01/2026 | $1.60 | $1.63 (1.87%) | $1.63 | $1.59 | 23.90 K | $8.58 M |
| 04/30/2026 | $1.57 | $1.65 (5.1%) | $1.65 | $1.57 | 21.00 K | $8.69 M |
| 04/29/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.55 | 9.20 K | $8.42 M |
| 04/28/2026 | $1.57 | $1.57 (0%) | $1.61 | $1.54 | 9.10 K | $8.26 M |
| 04/27/2026 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.57 | 11.55 K | $8.42 M |
| 04/24/2026 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.59 | 11.10 K | $8.48 M |
| 04/23/2026 | $1.67 | $1.68 (0.6%) | $1.71 | $1.66 | 15.60 K | $8.84 M |
| 04/22/2026 | $1.66 | $1.69 (1.81%) | $1.73 | $1.65 | 18.25 K | $8.90 M |
| 04/21/2026 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 39.91 K | $8.63 M |
| 04/20/2026 | $1.56 | $1.60 (2.56%) | $1.60 | $1.45 | 51.40 K | $8.42 M |
| 04/17/2026 | $1.55 | $1.58 (1.94%) | $1.69 | $1.54 | 22.14 K | $8.32 M |
| 04/16/2026 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.57 | 16.74 K | $8.37 M |
| 04/15/2026 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.56 | 21.90 K | $8.42 M |
| 04/14/2026 | $1.52 | $1.59 (4.61%) | $1.61 | $1.52 | 21.34 K | $8.37 M |
| 04/13/2026 | $1.49 | $1.53 (2.68%) | $1.61 | $1.45 | 28.40 K | $8.05 M |
| 04/10/2026 | $1.52 | $1.50 (-1.32%) | $1.60 | $1.48 | 46.25 K | $7.90 M |
| 04/09/2026 | $1.53 | $1.57 (2.61%) | $1.59 | $1.50 | 14.11 K | $8.26 M |
| 04/08/2026 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.50 | 45.40 K | $8.11 M |
| 04/07/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.43 | 54.22 K | $7.69 M |
| 04/06/2026 | $1.53 | $1.55 (1.31%) | $1.55 | $1.50 | 16.50 K | $8.16 M |
| 04/02/2026 | $1.72 | $1.52 (-11.63%) | $1.76 | $1.47 | 63.34 K | $8.00 M |
| 04/01/2026 | $1.50 | $1.69 (12.67%) | $2.00 | $1.50 | 177.50 K | $8.90 M |
| 03/31/2026 | $1.96 | $1.96 (0%) | $1.96 | $1.82 | 50.23 K | $10.32 M |
| 03/30/2026 | $1.87 | $1.88 (0.53%) | $1.92 | $1.81 | 11.90 K | $9.90 M |
| 03/27/2026 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.86 | 54.22 K | $10.00 M |
| 03/26/2026 | $2.14 | $2.08 (-2.8%) | $2.19 | $2.02 | 44.22 K | $10.91 M |
| 03/25/2026 | $2.08 | $2.15 (3.37%) | $2.20 | $1.90 | 59.40 K | $11.28 M |
| 03/24/2026 | $1.85 | $2.07 (11.89%) | $2.21 | $1.85 | 206.61 K | $10.86 M |
| 03/23/2026 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.66 | 16.14 K | $9.28 M |
| 03/20/2026 | $1.78 | $1.83 (2.81%) | $2.09 | $1.70 | 187.41 K | $9.60 M |
| 03/19/2026 | $1.67 | $1.71 (2.4%) | $1.72 | $1.66 | 75.81 K | $8.97 M |
| 03/18/2026 | $1.64 | $1.66 (1.22%) | $1.77 | $1.64 | 9.10 K | $8.71 M |
| 03/17/2026 | $1.77 | $1.64 (-7.34%) | $1.80 | $1.64 | 36.50 K | $8.60 M |
| 03/16/2026 | $1.57 | $1.73 (10.19%) | $1.78 | $1.57 | 11.54 K | $9.07 M |
| 03/13/2026 | $1.60 | $1.52 (-5%) | $1.80 | $1.51 | 25.12 K | $7.97 M |
| 03/12/2026 | $1.62 | $1.53 (-5.56%) | $1.66 | $1.53 | 79.55 K | $8.02 M |
| 03/11/2026 | $1.68 | $1.53 (-8.93%) | $1.73 | $1.50 | 141.91 K | $8.02 M |
| 03/10/2026 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.68 | 8.31 K | $8.81 M |
| 03/09/2026 | $1.72 | $1.72 (0%) | $1.81 | $1.71 | 23.54 K | $9.02 M |
| 03/06/2026 | $1.86 | $1.72 (-7.53%) | $1.94 | $1.71 | 19.23 K | $9.02 M |
| 03/05/2026 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.87 | 14.31 K | $9.81 M |
| 03/04/2026 | $1.97 | $1.90 (-3.55%) | $1.98 | $1.89 | 40.10 K | $9.97 M |
| 03/03/2026 | $1.92 | $1.95 (1.56%) | $1.95 | $1.89 | 3.63 K | $10.23 M |
| 03/02/2026 | $1.86 | $1.96 (5.38%) | $2.00 | $1.86 | 37.30 K | $10.28 M |
| 02/27/2026 | $1.92 | $1.92 (0%) | $2.00 | $1.92 | 8.13 K | $10.07 M |
| 02/26/2026 | $2.00 | $1.96 (-2%) | $2.00 | $1.93 | 20.11 K | $10.28 M |
| 02/25/2026 | $1.79 | $2.00 (11.73%) | $2.00 | $1.79 | 57.32 K | $10.49 M |
| 02/24/2026 | $1.72 | $1.81 (5.23%) | $1.81 | $1.70 | 21.20 K | $9.49 M |
| 02/23/2026 | $1.74 | $1.71 (-1.72%) | $1.76 | $1.70 | 18.02 K | $8.97 M |
| 02/20/2026 | $1.70 | $1.74 (2.35%) | $1.79 | $1.70 | 17.74 K | $9.13 M |
| 02/19/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.68 | 11.30 K | $8.97 M |
| 02/18/2026 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.66 | 31.10 K | $9.07 M |
| 02/17/2026 | $1.84 | $1.75 (-4.89%) | $1.88 | $1.74 | 51.80 K | $9.18 M |
| 02/13/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.79 | 40.00 K | $9.60 M |
| 02/12/2026 | $1.78 | $1.82 (2.25%) | $1.91 | $1.73 | 38.80 K | $9.55 M |
| 02/11/2026 | $1.86 | $1.79 (-3.76%) | $1.86 | $1.73 | 76.50 K | $9.39 M |
| 02/10/2026 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.85 | 20.02 K | $9.70 M |
| 02/09/2026 | $1.97 | $1.92 (-2.54%) | $1.99 | $1.90 | 26.70 K | $10.07 M |
| 02/06/2026 | $1.94 | $1.94 (0%) | $1.99 | $1.88 | 64.00 K | $10.18 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.
