5 DAY PERFORMANCE
-23.21%
1 MONTH PERFORMANCE
-22.52%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
-27.43%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-54.74%
GEN Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.80 | $2.27 (26.11%) | $2.34 | $1.80 | 93.73 K | $12.10 M |
| 05/05/2026 | $1.73 | $1.89 (9.25%) | $2.07 | $1.73 | 44.00 K | $10.08 M |
| 05/04/2026 | $1.60 | $1.75 (9.37%) | $1.75 | $1.54 | 127.08 K | $9.33 M |
| 05/01/2026 | $1.60 | $1.63 (1.87%) | $1.63 | $1.59 | 23.90 K | $8.69 M |
| 04/30/2026 | $1.57 | $1.65 (5.1%) | $1.65 | $1.57 | 21.00 K | $8.80 M |
| 04/29/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.55 | 9.20 K | $8.53 M |
| 04/28/2026 | $1.57 | $1.57 (0%) | $1.61 | $1.54 | 9.10 K | $8.37 M |
| 04/27/2026 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.57 | 11.55 K | $8.53 M |
| 04/24/2026 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.59 | 11.10 K | $8.58 M |
| 04/23/2026 | $1.67 | $1.68 (0.6%) | $1.71 | $1.66 | 15.60 K | $8.96 M |
| 04/22/2026 | $1.66 | $1.69 (1.81%) | $1.73 | $1.65 | 18.25 K | $9.01 M |
| 04/21/2026 | $1.60 | $1.64 (2.5%) | $1.70 | $1.60 | 39.91 K | $8.74 M |
| 04/20/2026 | $1.56 | $1.60 (2.56%) | $1.60 | $1.45 | 51.40 K | $8.53 M |
| 04/17/2026 | $1.55 | $1.58 (1.94%) | $1.69 | $1.54 | 22.14 K | $8.42 M |
| 04/16/2026 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.57 | 16.74 K | $8.48 M |
| 04/15/2026 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.56 | 21.90 K | $8.53 M |
| 04/14/2026 | $1.52 | $1.59 (4.61%) | $1.61 | $1.52 | 21.34 K | $8.48 M |
| 04/13/2026 | $1.49 | $1.53 (2.68%) | $1.61 | $1.45 | 28.40 K | $8.16 M |
| 04/10/2026 | $1.52 | $1.50 (-1.32%) | $1.60 | $1.48 | 46.25 K | $8.00 M |
| 04/09/2026 | $1.53 | $1.57 (2.61%) | $1.59 | $1.50 | 14.11 K | $8.37 M |
| 04/08/2026 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.50 | 45.40 K | $8.21 M |
| 04/07/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.43 | 54.22 K | $7.78 M |
| 04/06/2026 | $1.53 | $1.55 (1.31%) | $1.55 | $1.50 | 16.50 K | $8.26 M |
| 04/02/2026 | $1.72 | $1.52 (-11.63%) | $1.76 | $1.47 | 63.34 K | $8.10 M |
| 04/01/2026 | $1.50 | $1.69 (12.67%) | $2.00 | $1.50 | 177.50 K | $9.01 M |
| 03/31/2026 | $1.96 | $1.96 (0%) | $1.96 | $1.82 | 50.23 K | $10.45 M |
| 03/30/2026 | $1.87 | $1.88 (0.53%) | $1.92 | $1.81 | 11.90 K | $10.02 M |
| 03/27/2026 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.86 | 54.22 K | $10.13 M |
| 03/26/2026 | $2.14 | $2.08 (-2.8%) | $2.19 | $2.02 | 44.22 K | $11.09 M |
| 03/25/2026 | $2.08 | $2.15 (3.37%) | $2.20 | $1.90 | 59.40 K | $11.46 M |
| 03/24/2026 | $1.85 | $2.07 (11.89%) | $2.21 | $1.85 | 206.61 K | $11.04 M |
| 03/23/2026 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.66 | 16.14 K | $9.44 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.
