4.04
price down icon0.49%   -0.02
after-market After Hours: 4.04
loading

Gen Restaurant Group Inc Stock (GENK) Price History

The historical daily chart and data for Gen Restaurant Group Inc stock (GENK), show that the latest closing stock price as of August 01, 2025, is $4.04.
  • Gen Restaurant Group Inc all-time high stock price is $15.36, occurred on September 08, 2023.
  • The lowest Gen Restaurant Group Inc stock price recorded was $3.16 on May 30, 2025. Since then, Gen Restaurant Group Inc's stock price has risen over 27.85% to $4.04 now.
  • The 52-week high stock price for GENK is $10.33, representing a 155.69% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for GENK is $3.16, indicating a -21.78% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about GENK historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.25 $3.75 $0.50 123,095.0 -0.49%
Jul 31, 2025 $4.06 $3.91 $0.15 59,310.0 +1.50%
Jul 30, 2025 $4.29 $3.98 $0.31 38,658.0 -2.68%
Jul 29, 2025 $4.18 $4.07 $0.1096 17,592.0 -2.14%
Jul 28, 2025 $4.43 $4.15 $0.28 32,339.0 +1.69%
Jul 25, 2025 $4.30 $4.02 $0.2796 51,443.0 -1.67%
Jul 24, 2025 $4.90 $4.17 $0.73 93,244.0 -10.83%
Jul 23, 2025 $4.88 $4.61 $0.2699 39,463.0 +18.34%
Jul 22, 2025 $4.01 $3.94 $0.065 45,552.0 +0.51%
Jul 21, 2025 $4.16 $3.93 $0.23 89,190.0 +1.28%
Jul 18, 2025 $4.01 $3.84 $0.17 21,772.0 -1.26%
Jul 17, 2025 $4.04 $3.79 $0.2474 30,162.0 +0.51%
Jul 16, 2025 $4.05 $3.78 $0.27 77,659.0 +4.23%
Jul 15, 2025 $3.85 $3.74 $0.11 50,496.0 +0.00%
Jul 14, 2025 $3.86 $3.75 $0.11 34,227.0 +0.53%
Jul 11, 2025 $3.89 $3.75 $0.14 91,153.0 -2.08%
Jul 10, 2025 $3.90 $3.79 $0.1099 18,436.0 +1.32%
Jul 09, 2025 $3.98 $3.72 $0.2577 30,354.0 -0.52%
Jul 08, 2025 $3.94 $3.81 $0.13 41,953.0 -0.52%
Jul 07, 2025 $3.98 $3.80 $0.1829 93,961.0 -1.54%
Jul 03, 2025 $3.90 $3.72 $0.182 50,647.0 +0.78%
Jul 02, 2025 $4.04 $3.80 $0.24 44,125.0 -4.22%

Gen Restaurant Group Inc Stock (GENK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gen Restaurant Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GENK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gen Restaurant Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gen Restaurant Group Inc Stock (GENK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.25 $3.75 $0.50 123,095.0 +0.00%
Jul, 2025 $4.90 $3.72 $1.18 1,208,794.0 +3.59%
Jun, 2025 $4.49 $3.22 $1.27 1,683,390.0 +18.18%
May, 2025 $5.26 $3.16 $2.10 2,240,838.0 -25.51%
Apr, 2025 $5.59 $3.98 $1.60 1,181,209.0 -19.75%
Mar, 2025 $7.41 $5.00 $2.41 3,987,401.0 -4.83%
Feb, 2025 $6.61 $5.26 $1.35 1,268,410.0 -9.38%
Jan, 2025 $7.87 $6.32 $1.55 848,178.0 -14.44%

Gen Restaurant Group Inc Stock (GENK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.03 $6.59 $2.44 1,148,967.0 -12.50%
Nov, 2024 $10.33 $7.62 $2.71 1,554,874.0 -4.29%
Oct, 2024 $9.46 $7.90 $1.56 588,131.0 +4.98%
Sep, 2024 $9.13 $7.61 $1.52 641,063.0 -7.46%
Aug, 2024 $10.09 $7.64 $2.45 1,182,580.0 +5.43%
Jul, 2024 $9.45 $7.51 $1.94 1,576,898.0 -4.53%
Jun, 2024 $11.53 $8.90 $2.63 749,948.0 -18.60%
May, 2024 $13.12 $9.51 $3.61 1,204,134.0 +12.42%
Apr, 2024 $14.46 $8.51 $5.95 1,750,209.0 -15.24%
Mar, 2024 $12.00 $5.61 $6.39 3,260,591.0 +48.22%
Feb, 2024 $9.40 $7.69 $1.71 691,135.0 -0.63%
Jan, 2024 $9.08 $7.56 $1.52 758,126.0 +1.28%

Gen Restaurant Group Inc Stock (GENK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.89 $6.61 $1.28 1,273,239.0 +8.00%
Nov, 2023 $9.84 $6.60 $3.24 775,989.0 -15.89%
Oct, 2023 $12.05 $8.13 $3.92 1,034,638.0 -25.95%
Sep, 2023 $15.36 $11.00 $4.36 1,120,500.0 +0.00%
$362.45
price down icon 3.95%
$182.97
price down icon 1.17%
restaurants DPZ
$466.17
price up icon 0.64%
$46.69
price up icon 0.02%
restaurants QSR
$68.02
price up icon 0.24%
restaurants DRI
$203.49
price up icon 0.90%
Cap:     |  Volume (24h):