GENK - GEN Restaurant Group, Inc.
1.64
0.040 2.439%
Share volume: 39,913
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.40%
PREVIOUS CLOSE
CHG
CHG%
$1.60
0.04
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1.60 | $1.60 | $1.70 | $1.70 | $1.60 | $1.60 | $1.64 | $1.64 | 39,913 | $39,913.00 |
| 04-20-2026 | $1.56 | $1.56 | $1.60 | $1.60 | $1.45 | $1.45 | $1.60 | $1.60 | 51,360 | $51,360.00 |
| 04-17-2026 | $1.55 | $1.55 | $1.69 | $1.69 | $1.54 | $1.54 | $1.58 | $1.58 | 22,139 | $22,139.00 |
| 04-16-2026 | $1.63 | $1.63 | $1.63 | $1.63 | $1.57 | $1.57 | $1.59 | $1.59 | 16,744 | $16,744.00 |
| 04-15-2026 | $1.61 | $1.61 | $1.61 | $1.61 | $1.56 | $1.56 | $1.60 | $1.60 | 21,859 | $21,859.00 |
| 04-14-2026 | $1.52 | $1.52 | $1.61 | $1.61 | $1.52 | $1.52 | $1.59 | $1.59 | 21,341 | $21,341.00 |
| 04-13-2026 | $1.49 | $1.49 | $1.61 | $1.61 | $1.45 | $1.45 | $1.53 | $1.53 | 28,373 | $28,373.00 |
| 04-10-2026 | $1.52 | $1.52 | $1.60 | $1.60 | $1.48 | $1.48 | $1.50 | $1.50 | 46,245 | $46,245.00 |
| 04-09-2026 | $1.53 | $1.53 | $1.59 | $1.59 | $1.50 | $1.50 | $1.57 | $1.57 | 14,113 | $14,113.00 |
| 04-08-2026 | $1.60 | $1.60 | $1.60 | $1.60 | $1.50 | $1.50 | $1.54 | $1.54 | 45,356 | $45,356.00 |