Skip to main content
GENK logo

GEN Restaurant Group, Inc.

GENKNASDAQConsumer DiscretionaryRestaurants

$1.60Today:- (-)1Y −48.36%

As of Oct 28, 2026 close

Market cap
$8.58M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.39$3.18
Volume (live)
-
Avg. volume (3M)
2.03M

GEN Restaurant Group (GENK) Historical Stock Prices

Analyze GEN Restaurant Group (GENK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GEN Restaurant Group (GENK) Interactive Price Chart

Interactive historical price chart showing GEN Restaurant Group stock price movements and trends across multiple time periods.

Loading chart...

GENK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GENK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.521.611.521.601.6055.62K
Oct 27, 20261.491.591.481.571.5767.87K
Oct 26, 20261.501.531.471.511.5173.29K
Oct 23, 20261.521.561.511.531.5349.70K
Oct 22, 20261.521.601.501.571.5784.80K
Oct 21, 20261.601.631.511.521.52116.11K
Oct 20, 20261.601.641.591.621.6289.58K
Oct 19, 20261.671.691.611.611.61170.32K
Oct 16, 20261.661.751.601.691.69377.46K
Oct 15, 20261.681.841.491.691.692.31M
Oct 14, 20262.472.531.581.691.6956.87M
Oct 13, 20261.561.601.391.451.4571.96K
Oct 12, 20261.771.771.561.581.5818.61K
Oct 9, 20261.621.721.601.661.6638.08K
Oct 8, 20261.611.611.561.601.6013.71K
Oct 7, 20261.571.641.571.591.5922.35K
Oct 6, 20261.621.661.551.571.5711.44K
Oct 5, 20261.581.681.561.611.6120.44K
Oct 2, 20261.671.671.571.611.6115.64K
Oct 1, 20261.601.701.571.681.6833.48K
Sep 30, 20261.721.751.611.611.6125.74K
Sep 29, 20261.701.801.701.701.704.12K
Sep 28, 20261.701.751.701.711.7116.34K
Sep 25, 20261.751.881.701.741.7416.42K
Sep 24, 20261.741.741.641.701.7013.66K
Sep 23, 20261.661.721.631.701.7016.76K
Sep 22, 20261.691.711.601.681.6814.52K
Sep 21, 20261.701.851.631.721.7247.75K
Sep 18, 20261.641.781.631.701.7059.81K
Sep 17, 20261.571.721.571.681.6885.89K
Sep 16, 20261.671.811.511.601.60100.29K
Sep 15, 20261.721.851.561.661.66150.73K
Sep 14, 20261.821.841.741.751.7537.27K
Sep 11, 20261.831.851.771.781.7833.77K
Sep 10, 20261.811.851.791.851.8521.15K
Sep 9, 20261.921.921.831.881.889.24K
Sep 8, 20261.901.941.881.891.8941.29K
Sep 4, 20261.861.981.861.901.9039.35K
Sep 3, 20261.961.961.891.891.8930.45K
Sep 2, 20261.941.981.851.921.92115.15K
Sep 1, 20261.911.921.881.901.9022.22K
Aug 31, 20261.921.951.891.911.9128.41K
Aug 28, 20261.972.061.911.911.916.73K
Aug 27, 20262.042.051.951.951.9524.30K
Aug 26, 20261.972.001.951.971.9730.19K
Aug 25, 20261.982.001.941.981.9822.56K
Aug 24, 20262.022.021.931.971.9738.14K
Aug 21, 20261.762.091.752.082.08371.08K
Aug 20, 20261.751.751.701.741.74140.62K
Aug 19, 20261.811.871.701.781.78179.66K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.