GEN Restaurant Group, Inc. - Class A Common Stock (GENK)
4.7500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 4:54 AM EDT
Historical Prices For GEN Restaurant Group, Inc. - Class A Common Stock (GENK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.17 | 5.30 | 4.70 | 4.75 | 172,878 | 4.75 |
| 4/02/2025 | 5.59 | 5.59 | 5.30 | 5.47 | 37,395 | 5.47 |
| 4/01/2025 | 5.50 | 5.59 | 5.20 | 5.47 | 61,647 | 5.47 |
| 3/31/2025 | 5.58 | 5.63 | 5.20 | 5.52 | 57,580 | 5.52 |
| 3/28/2025 | 5.71 | 5.80 | 5.50 | 5.58 | 41,916 | 5.58 |
| 3/27/2025 | 5.75 | 5.90 | 5.72 | 5.78 | 11,448 | 5.78 |
| 3/26/2025 | 5.89 | 5.92 | 5.71 | 5.72 | 43,497 | 5.72 |
| 3/25/2025 | 6.04 | 6.17 | 5.89 | 5.89 | 47,314 | 5.89 |
| 3/24/2025 | 6.19 | 6.19 | 6.00 | 6.00 | 24,065 | 6.00 |
| 3/21/2025 | 6.01 | 6.19 | 5.89 | 6.19 | 27,329 | 6.19 |
| 3/20/2025 | 6.23 | 6.35 | 6.08 | 6.08 | 9,507 | 6.08 |
| 3/19/2025 | 6.01 | 6.50 | 5.92 | 6.30 | 99,935 | 6.30 |
| 3/18/2025 | 5.97 | 6.16 | 5.85 | 6.00 | 63,155 | 6.00 |
| 3/17/2025 | 6.29 | 6.61 | 5.73 | 5.99 | 145,916 | 5.99 |
| 3/14/2025 | 5.64 | 6.44 | 5.64 | 6.33 | 131,595 | 6.33 |
| 3/13/2025 | 5.98 | 6.48 | 5.65 | 5.65 | 150,804 | 5.65 |
| 3/12/2025 | 5.54 | 5.95 | 5.54 | 5.83 | 54,698 | 5.83 |
| 3/11/2025 | 5.62 | 5.86 | 5.30 | 5.53 | 121,123 | 5.53 |
| 3/10/2025 | 6.32 | 6.44 | 5.60 | 5.67 | 276,064 | 5.67 |
| 3/07/2025 | 6.89 | 7.41 | 6.00 | 6.25 | 2,245,227 | 6.25 |
| 3/06/2025 | 5.22 | 5.52 | 5.00 | 5.09 | 169,588 | 5.09 |
| 3/05/2025 | 5.50 | 5.69 | 5.11 | 5.33 | 227,828 | 5.33 |
| 3/04/2025 | 5.79 | 5.82 | 5.30 | 5.44 | 162,991 | 5.44 |
| 3/03/2025 | 5.89 | 6.21 | 5.64 | 5.67 | 84,181 | 5.67 |
| 2/28/2025 | 5.50 | 5.82 | 5.28 | 5.80 | 30,377 | 5.80 |
| 2/27/2025 | 5.56 | 5.68 | 5.46 | 5.53 | 20,655 | 5.53 |
| 2/26/2025 | 5.45 | 5.68 | 5.36 | 5.50 | 64,939 | 5.50 |
| 2/25/2025 | 5.55 | 5.74 | 5.26 | 5.45 | 56,822 | 5.45 |
| 2/24/2025 | 5.51 | 5.89 | 5.40 | 5.56 | 81,153 | 5.56 |
| 2/21/2025 | 5.84 | 5.91 | 5.50 | 5.51 | 67,247 | 5.51 |
| 2/20/2025 | 5.41 | 5.87 | 5.41 | 5.85 | 53,817 | 5.85 |
| 2/19/2025 | 5.55 | 5.71 | 5.26 | 5.42 | 80,558 | 5.42 |
| 2/18/2025 | 5.54 | 5.73 | 5.41 | 5.46 | 95,125 | 5.46 |
| 2/14/2025 | 5.70 | 5.71 | 5.46 | 5.50 | 38,070 | 5.50 |
| 2/13/2025 | 5.60 | 5.73 | 5.55 | 5.63 | 34,008 | 5.63 |
| 2/12/2025 | 5.67 | 5.74 | 5.56 | 5.56 | 38,183 | 5.56 |
| 2/11/2025 | 5.70 | 5.89 | 5.53 | 5.75 | 57,795 | 5.75 |
| 2/10/2025 | 5.83 | 5.97 | 5.50 | 5.69 | 156,108 | 5.69 |
| 2/07/2025 | 6.01 | 6.14 | 5.72 | 5.90 | 117,974 | 5.90 |
| 2/06/2025 | 6.11 | 6.20 | 5.90 | 6.00 | 136,939 | 6.00 |
| 2/05/2025 | 6.34 | 6.42 | 6.01 | 6.18 | 42,835 | 6.18 |
| 2/04/2025 | 6.25 | 6.40 | 6.12 | 6.24 | 64,917 | 6.24 |
| 2/03/2025 | 6.40 | 6.61 | 6.20 | 6.26 | 31,897 | 6.26 |
| 1/31/2025 | 6.35 | 6.58 | 6.34 | 6.40 | 37,501 | 6.40 |
| 1/30/2025 | 6.49 | 6.60 | 6.32 | 6.35 | 43,086 | 6.35 |
| 1/29/2025 | 6.50 | 6.68 | 6.43 | 6.50 | 22,818 | 6.50 |
| 1/28/2025 | 6.58 | 6.85 | 6.40 | 6.50 | 47,544 | 6.50 |
| 1/27/2025 | 6.72 | 6.72 | 6.39 | 6.54 | 62,272 | 6.54 |
| 1/24/2025 | 6.72 | 6.90 | 6.60 | 6.72 | 74,753 | 6.72 |
| 1/23/2025 | 6.83 | 6.93 | 6.63 | 6.80 | 38,898 | 6.80 |
| 1/22/2025 | 7.13 | 7.13 | 6.82 | 6.83 | 107,199 | 6.83 |
| 1/21/2025 | 7.12 | 7.21 | 7.02 | 7.13 | 21,143 | 7.13 |
| 1/17/2025 | 7.18 | 7.25 | 7.06 | 7.11 | 27,364 | 7.11 |
| 1/16/2025 | 7.33 | 7.49 | 7.12 | 7.14 | 16,779 | 7.14 |
| 1/15/2025 | 7.33 | 7.54 | 7.28 | 7.40 | 27,868 | 7.40 |
| 1/14/2025 | 7.30 | 7.45 | 7.15 | 7.27 | 20,118 | 7.27 |
| 1/13/2025 | 7.36 | 7.50 | 7.13 | 7.31 | 94,572 | 7.31 |
| 1/10/2025 | 7.61 | 7.61 | 7.11 | 7.44 | 18,485 | 7.44 |
| 1/08/2025 | 7.37 | 7.60 | 7.15 | 7.57 | 56,295 | 7.57 |
| 1/07/2025 | 7.65 | 7.65 | 7.35 | 7.46 | 32,784 | 7.46 |
| 1/06/2025 | 7.75 | 7.87 | 7.52 | 7.57 | 43,989 | 7.57 |