5 DAY PERFORMANCE
+29.87%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
-59.89%
1 YEAR PERFORMANCE
-63.33%
GEN Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.23 | $2.42 (8.52%) | $2.46 | $2.23 | 36.64 K | $12.42 M |
| 12/04/2025 | $2.30 | $2.25 (-2.17%) | $2.31 | $2.24 | 42.15 K | $11.55 M |
| 12/03/2025 | $2.32 | $2.28 (-1.72%) | $2.41 | $2.23 | 67.72 K | $11.70 M |
| 12/02/2025 | $2.41 | $2.31 (-4.15%) | $2.53 | $2.31 | 59.50 K | $11.85 M |
| 12/01/2025 | $2.45 | $2.43 (-0.82%) | $2.52 | $2.36 | 43.12 K | $12.47 M |
| 11/28/2025 | $2.52 | $2.53 (0.4%) | $2.59 | $2.52 | 21.00 K | $12.98 M |
| 11/26/2025 | $2.52 | $2.50 (-0.79%) | $2.56 | $2.42 | 153.60 K | $12.83 M |
| 11/25/2025 | $2.50 | $2.50 (0%) | $2.58 | $2.40 | 38.20 K | $12.83 M |
| 11/24/2025 | $2.47 | $2.50 (1.21%) | $2.58 | $2.46 | 48.50 K | $12.83 M |
| 11/21/2025 | $2.50 | $2.51 (0.4%) | $2.57 | $2.44 | 61.20 K | $12.88 M |
| 11/20/2025 | $2.44 | $2.40 (-1.64%) | $2.45 | $2.31 | 130.90 K | $12.32 M |
| 11/19/2025 | $2.55 | $2.43 (-4.71%) | $2.59 | $2.41 | 36.40 K | $12.47 M |
| 11/18/2025 | $2.53 | $2.51 (-0.79%) | $2.61 | $2.50 | 32.03 K | $12.88 M |
| 11/17/2025 | $2.64 | $2.53 (-4.17%) | $2.70 | $2.51 | 57.80 K | $12.98 M |
| 11/14/2025 | $2.71 | $2.64 (-2.58%) | $2.71 | $2.58 | 26.01 K | $13.55 M |
| 11/13/2025 | $2.60 | $2.66 (2.31%) | $2.85 | $2.60 | 45.50 K | $13.65 M |
| 11/12/2025 | $2.82 | $2.66 (-5.67%) | $2.82 | $2.61 | 51.42 K | $13.65 M |
| 11/11/2025 | $2.61 | $2.75 (5.36%) | $2.76 | $2.52 | 50.90 K | $14.11 M |
| 11/10/2025 | $2.61 | $2.54 (-2.68%) | $2.63 | $2.42 | 138.24 K | $13.04 M |
| 11/07/2025 | $2.78 | $2.70 (-2.88%) | $2.86 | $2.62 | 160.55 K | $13.86 M |
| 11/06/2025 | $2.94 | $2.75 (-6.46%) | $3.01 | $2.75 | 39.81 K | $14.11 M |
| 11/05/2025 | $2.79 | $2.96 (6.09%) | $3.02 | $2.75 | 73.16 K | $15.19 M |
| 11/04/2025 | $2.83 | $2.86 (1.06%) | $2.94 | $2.78 | 45.62 K | $14.68 M |
| 11/03/2025 | $2.88 | $2.84 (-1.39%) | $2.96 | $2.81 | 27.80 K | $14.57 M |
| 10/31/2025 | $2.93 | $2.99 (2.05%) | $3.00 | $2.89 | 46.20 K | $15.34 M |
| 10/30/2025 | $3.05 | $3.00 (-1.64%) | $3.12 | $2.95 | 34.95 K | $15.40 M |
| 10/29/2025 | $3.03 | $3.09 (1.98%) | $3.12 | $3.00 | 60.60 K | $15.86 M |
| 10/28/2025 | $3.10 | $3.02 (-2.58%) | $3.10 | $2.98 | 40.60 K | $15.50 M |
| 10/27/2025 | $3.07 | $3.11 (1.3%) | $3.11 | $2.98 | 50.73 K | $15.96 M |
| 10/24/2025 | $3.08 | $3.03 (-1.62%) | $3.10 | $2.98 | 32.90 K | $15.55 M |
| 10/23/2025 | $3.08 | $3.04 (-1.3%) | $3.14 | $2.95 | 49.50 K | $15.60 M |
| 10/22/2025 | $3.09 | $3.03 (-1.94%) | $3.13 | $2.95 | 229.70 K | $15.55 M |
| 10/21/2025 | $3.12 | $3.14 (0.64%) | $3.18 | $3.00 | 29.20 K | $16.11 M |
| 10/20/2025 | $3.04 | $3.11 (2.3%) | $3.20 | $2.97 | 61.03 K | $15.96 M |
| 10/17/2025 | $3.00 | $3.04 (1.33%) | $3.14 | $2.94 | 53.82 K | $15.60 M |
| 10/16/2025 | $2.95 | $3.01 (2.03%) | $3.07 | $2.90 | 15.07 K | $15.45 M |
| 10/15/2025 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.96 | 32.38 K | $15.19 M |
| 10/14/2025 | $3.04 | $3.09 (1.64%) | $3.13 | $2.91 | 180.04 K | $15.86 M |
| 10/13/2025 | $2.82 | $3.05 (8.16%) | $3.05 | $2.78 | 100.21 K | $15.65 M |
| 10/10/2025 | $2.86 | $2.76 (-3.5%) | $2.95 | $2.76 | 43.17 K | $14.16 M |
| 10/09/2025 | $2.88 | $2.90 (0.69%) | $2.94 | $2.85 | 21.20 K | $14.88 M |
| 10/08/2025 | $2.93 | $2.92 (-0.34%) | $3.03 | $2.88 | 14.01 K | $14.99 M |
| 10/07/2025 | $3.06 | $2.94 (-3.92%) | $3.07 | $2.92 | 36.80 K | $15.09 M |
| 10/06/2025 | $3.04 | $3.07 (0.99%) | $3.22 | $3.00 | 72.30 K | $15.76 M |
| 10/03/2025 | $2.86 | $3.00 (4.9%) | $3.00 | $2.86 | 77.58 K | $15.40 M |
| 10/02/2025 | $2.83 | $2.82 (-0.35%) | $2.86 | $2.76 | 22.02 K | $14.47 M |
| 10/01/2025 | $2.74 | $2.81 (2.55%) | $2.86 | $2.72 | 59.34 K | $14.42 M |
| 09/30/2025 | $2.89 | $2.75 (-4.84%) | $2.89 | $2.65 | 138.60 K | $14.11 M |
| 09/29/2025 | $2.97 | $2.90 (-2.36%) | $3.02 | $2.82 | 56.51 K | $14.88 M |
| 09/26/2025 | $3.00 | $2.93 (-2.33%) | $3.16 | $2.87 | 67.77 K | $15.04 M |
| 09/25/2025 | $2.98 | $2.99 (0.34%) | $3.18 | $2.92 | 90.62 K | $15.34 M |
| 09/24/2025 | $3.05 | $2.93 (-3.93%) | $3.08 | $2.77 | 202.12 K | $15.04 M |
| 09/23/2025 | $3.09 | $3.02 (-2.27%) | $3.17 | $2.94 | 174.04 K | $15.50 M |
| 09/22/2025 | $3.06 | $3.08 (0.65%) | $3.15 | $3.02 | 57.60 K | $15.81 M |
| 09/19/2025 | $3.14 | $3.07 (-2.23%) | $3.20 | $3.06 | 34.40 K | $15.76 M |
| 09/18/2025 | $3.14 | $3.11 (-0.96%) | $3.23 | $3.11 | 18.64 K | $15.96 M |
| 09/17/2025 | $3.11 | $3.12 (0.32%) | $3.25 | $3.03 | 69.00 K | $16.01 M |
| 09/16/2025 | $3.05 | $3.10 (1.64%) | $3.22 | $3.05 | 53.90 K | $15.91 M |
| 09/15/2025 | $3.20 | $3.07 (-4.06%) | $3.25 | $3.05 | 141.90 K | $15.76 M |
| 09/12/2025 | $3.16 | $3.18 (0.63%) | $3.26 | $3.14 | 92.80 K | $16.32 M |
| 09/11/2025 | $3.14 | $3.18 (1.27%) | $3.28 | $3.12 | 43.11 K | $16.32 M |
| 09/10/2025 | $3.12 | $3.14 (0.64%) | $3.30 | $3.12 | 19.70 K | $16.11 M |
| 09/09/2025 | $3.24 | $3.13 (-3.4%) | $3.30 | $3.11 | 31.75 K | $16.06 M |
| 09/08/2025 | $3.16 | $3.25 (2.85%) | $3.30 | $3.16 | 157.91 K | $16.68 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.
