5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-18.48%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-43.97%
GEN Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
