GENK - GEN Restaurant Group Inc
1.68
-0.005 -0.298%
Share volume: 15,580
Last Updated: 04-23-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.38%
PREVIOUS CLOSE
CHG
CHG%
$1.68
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $1.67 | $1.67 | $1.71 | $1.71 | $1.66 | $1.66 | $1.68 | $1.68 | 15,580 | $15,580.00 |
| 04-22-2026 | $1.66 | $1.66 | $1.73 | $1.73 | $1.65 | $1.65 | $1.69 | $1.69 | 18,246 | $18,246.00 |
| 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 |