GEN Restaurant Group, Inc. - Class A Common Stock (GENK)

2.0700
+2.0698 (1034900.00%)
NASDAQ· Last Trade: May 30th, 8:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GEN Restaurant Group, Inc. - Class A Common Stock (GENK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.002.091.962.079,1472.07
5/28/20262.092.102.012.1019,1552.10
5/27/20262.052.122.012.017,6682.01
5/26/20262.262.261.992.0629,6902.06
5/22/20262.372.372.162.2225,0632.22
5/21/20262.332.382.322.387,3952.38
5/20/20262.282.392.242.3920,9332.39
5/19/20262.382.382.192.2933,5212.29
5/18/20262.172.352.042.3015,9922.30
5/15/20262.092.222.092.1823,2932.18
5/14/20262.332.352.142.1435,6922.14
5/13/20262.162.361.972.2677,4352.26
5/12/20262.252.262.052.0914,3982.09
5/11/20262.322.322.132.2836,9972.28
5/08/20262.392.422.292.3432,8552.34
5/07/20262.302.562.242.28164,7292.28
5/06/20261.802.341.802.2793,7282.27
5/05/20261.732.071.731.8943,9721.89
5/04/20261.601.751.541.75127,0831.75
5/01/20261.601.631.591.6323,8571.63
4/30/20261.571.651.571.6520,9951.65
4/29/20261.601.641.551.609,1581.60
4/28/20261.571.611.541.579,1011.57
4/27/20261.641.671.571.6011,5491.60
4/24/20261.651.691.581.6111,0841.61
4/23/20261.671.711.661.6815,5811.68
4/22/20261.661.731.651.6918,2471.69
4/21/20261.591.701.591.6439,9131.64
4/20/20261.561.601.451.6051,3601.60
4/17/20261.551.691.531.5822,1411.58
4/16/20261.631.631.571.5916,7451.59
4/15/20261.611.611.561.6021,8601.60
4/14/20261.521.611.521.5921,3411.59
4/13/20261.491.611.451.5328,3741.53
4/10/20261.521.601.481.5046,2461.50
4/09/20261.521.591.501.5714,1151.57
4/08/20261.601.601.501.5445,3561.54
4/07/20261.511.521.431.4654,1971.46
4/06/20261.531.551.501.5516,4881.55
4/02/20261.721.761.471.5163,3401.51
4/01/20261.502.001.501.69175,9451.69
3/31/20261.961.961.821.9649,7311.96
3/30/20261.871.921.811.8811,8831.88
3/27/20262.052.051.861.9054,2151.90
3/26/20262.142.192.022.0844,2252.08
3/25/20262.082.201.902.1559,3972.15
3/24/20261.852.211.852.07206,6082.07
3/23/20261.801.851.661.7716,1411.77
3/20/20261.782.091.701.83187,4091.83
3/19/20261.671.721.661.7175,8111.71
3/18/20261.641.771.641.669,0741.66
3/17/20261.771.801.641.6436,4601.64
3/16/20261.571.781.571.7311,5431.73
3/13/20261.601.791.511.5225,1171.52
3/12/20261.621.661.531.5379,5461.53
3/11/20261.681.731.501.53141,9061.53
3/10/20261.721.741.681.688,3151.68
3/09/20261.721.811.711.7223,5451.72
3/06/20261.861.941.711.7219,2271.72
3/05/20261.901.971.871.8714,2481.87
3/04/20261.971.981.891.9040,0841.90
3/03/20261.911.951.891.953,6331.95
3/02/20261.862.001.861.9637,2931.96