Get the Stockscreener App
4.24
3.67%
0.15
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 June 06, 2025, is $4.24.
- 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 34.18% to $4.24 now.
- The 52-week high stock price for GENK is $11.16, representing a 163.21% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for GENK is $3.16, indicating a -25.47% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about GENK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $4.24 | $4.10 | $0.1378 | 43,644.0 | +3.67% |
| Jun 05, 2025 | $4.31 | $4.07 | $0.2349 | 124,989.0 | -3.99% |
| Jun 04, 2025 | $4.37 | $3.91 | $0.4599 | 189,766.0 | +6.10% |
| Jun 03, 2025 | $4.04 | $3.42 | $0.62 | 366,327.0 | +20.57% |
| Jun 02, 2025 | $3.40 | $3.22 | $0.18 | 69,081.0 | +0.91% |
| May 30, 2025 | $3.44 | $3.16 | $0.285 | 462,572.0 | +2.48% |
| May 29, 2025 | $3.47 | $3.20 | $0.27 | 139,301.0 | -5.57% |
| May 28, 2025 | $3.61 | $3.41 | $0.1994 | 103,770.0 | -0.58% |
| May 27, 2025 | $3.67 | $3.43 | $0.2391 | 95,326.0 | -2.28% |
| May 23, 2025 | $3.68 | $3.50 | $0.1838 | 60,227.0 | -5.14% |
| May 22, 2025 | $3.90 | $3.56 | $0.345 | 209,594.0 | +0.27% |
| May 21, 2025 | $4.01 | $3.55 | $0.4558 | 136,047.0 | -5.87% |
| May 20, 2025 | $4.22 | $3.80 | $0.42 | 192,080.0 | -3.45% |
| May 19, 2025 | $4.13 | $3.95 | $0.18 | 58,150.0 | +0.25% |
| May 16, 2025 | $4.18 | $3.96 | $0.2235 | 89,189.0 | +0.75% |
| May 15, 2025 | $4.62 | $4.00 | $0.6159 | 117,558.0 | -4.51% |
| May 14, 2025 | $4.80 | $3.85 | $0.9471 | 224,123.0 | -16.47% |
| May 13, 2025 | $5.26 | $4.96 | $0.3025 | 82,455.0 | -2.14% |
| May 12, 2025 | $5.18 | $4.79 | $0.3934 | 39,456.0 | +9.57% |
| May 09, 2025 | $4.96 | $4.50 | $0.46 | 65,116.0 | +4.21% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $4.37 | $3.22 | $1.15 | 837,451.0 | +28.48% |
| 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% |
0.85%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):