Free Trial

GEN Restaurant Group (GENK) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free GENK Stock Alerts
$11.05
-0.11 (-0.99%)
(As of 03:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

GEN Restaurant Group Stock Price Performance

5 Day
Performance
+11.39%
1 Month
Performance
+17.80%
3 Month
Performance
+29.91%
6 Month
Performance
+28.57%
Year-To-Date
Performance
+43.68%
Receive GENK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GEN Restaurant Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

GENK Stock Chart for Tuesday, May, 14, 2024

GENK Chart by TradingView

GEN Restaurant Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$11.16$11.16$11.52$10.9585,055 shs$361.36 million
05/10/2024$10.10$11.16
+10.50%		$11.20$10.0666,706 shs$361.33 million
05/09/2024$9.70$10.10
+4.12%		$10.23$9.5135,578 shs$327.01 million
05/08/2024$10.03$9.70
-3.29%		$10.26$9.5330,255 shs$314.09 million
05/07/2024$10.43$10.03
-3.84%		$10.57$9.7834,888 shs$324.77 million
05/06/2024$10.17$10.43
+2.56%		$10.66$10.0337,844 shs$337.72 million
05/03/2024$10.01$10.17
+1.60%		$10.17$9.8516,725 shs$329.31 million
05/02/2024$9.80$10.01
+2.14%		$10.17$9.7421,706 shs$324.12 million
05/01/2024$9.90$9.80
-1.01%		$10.02$9.7528,888 shs$317.32 million
04/30/2024$10.16$9.90
-2.56%		$10.23$9.8541,196 shs$320.56 million
04/29/2024$9.97$10.16
+1.91%		$10.84$9.8658,545 shs$328.98 million
04/26/2024$9.20$9.97
+8.37%		$9.99$9.1537,868 shs$322.83 million
04/25/2024$9.14$9.20
+0.66%		$9.31$8.9711,915 shs$297.90 million
04/24/2024$9.35$9.14
-2.25%		$9.70$8.8849,825 shs$295.93 million
04/23/2024$9.34$9.35
+0.11%		$9.60$9.2631,145 shs$302.75 million
04/22/2024$9.15$9.34
+2.08%		$9.61$9.0448,025 shs$302.43 million
04/19/2024$8.98$9.15
+1.89%		$9.37$8.5165,318 shs$296.28 million
04/18/2024$9.24$8.98
-2.81%		$9.50$8.9050,222 shs$290.77 million
04/17/2024$9.19$9.24
+0.54%		$9.40$8.7942,506 shs$299.19 million
04/16/2024$9.38$9.19
-2.03%		$9.60$9.0649,843 shs$297.57 million
04/15/2024$9.55$9.38
-1.78%		$10.08$9.2044,819 shs$303.72 million
04/12/2024$9.66$9.55
-1.14%		$10.15$9.5045,987 shs$309.23 million
04/11/2024$9.70$9.66
-0.41%		$9.97$9.4548,906 shs$312.76 million
04/10/2024$10.00$9.70
-3.00%		$10.22$9.5874,256 shs$314.06 million
04/09/2024$11.01$10.00
-9.17%		$11.00$10.00199,735 shs$323.80 million
04/08/2024$11.74$11.01
-6.22%		$11.95$11.01102,669 shs$356.50 million
04/05/2024$12.04$11.74
-2.49%		$12.21$11.3488,895 shs$380.14 million
04/04/2024$12.17$12.04
-1.07%		$12.75$11.70143,667 shs$389.86 million
04/03/2024$12.07$12.17
+0.83%		$12.51$11.7193,623 shs$394.07 million
04/02/2024$12.54$12.07
-3.75%		$12.87$11.25142,007 shs$390.83 million
04/01/2024$11.68$12.54
+7.36%		$14.46$11.99279,620 shs$406.05 million
03/29/2024$11.68$11.68$12.00$10.00159,231 shs$378.20 million
03/28/2024$9.95$11.68
+17.39%		$12.00$10.00156,941 shs$378.20 million
03/27/2024$10.09$9.95
-1.39%		$10.35$9.9228,697 shs$322.18 million
03/26/2024$10.23$10.09
-1.37%		$10.64$9.6594,819 shs$326.71 million
03/25/2024$10.86$10.23
-5.80%		$11.80$10.05376,380 shs$331.22 million
03/22/2024$10.77$10.86
+0.84%		$11.05$10.08118,776 shs$351.65 million
03/21/2024$9.70$10.77
+11.03%		$11.10$9.79238,198 shs$348.73 million
03/20/2024$9.25$9.70
+4.86%		$9.88$9.10118,471 shs$314.09 million
03/19/2024$9.04$9.25
+2.32%		$9.50$8.39166,153 shs$299.52 million
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
03/18/2024$8.12$9.04
+11.33%		$9.20$8.07147,360 shs$292.72 million
03/15/2024$7.50$8.12
+8.27%		$8.12$7.3095,810 shs$262.11 million
03/14/2024$6.69$7.50
+12.11%		$7.96$7.10246,045 shs$242.10 million
03/13/2024$6.28$6.69
+6.53%		$6.75$6.1949,638 shs$215.95 million
03/12/2024$6.05$6.28
+3.80%		$6.35$6.10120,674 shs$202.72 million
03/11/2024$6.07$6.05
-0.33%		$6.12$5.96181,828 shs$195.31 million
03/08/2024$5.91$6.07
+2.71%		$6.34$5.77176,423 shs$195.94 million
03/07/2024$6.76$5.91
-12.57%		$6.98$5.61461,050 shs$190.78 million
03/06/2024$7.28$6.76
-7.14%		$7.49$6.76117,421 shs$218.21 million
03/05/2024$7.54$7.28
-3.45%		$7.83$7.01106,803 shs$235.00 million
03/04/2024$7.63$7.54
-1.18%		$8.00$7.47189,442 shs$243.39 million
03/01/2024$7.88$7.63
-3.17%		$8.04$7.5967,790 shs$246.30 million
02/29/2024$8.45$7.88
-6.75%		$8.56$7.82103,442 shs$254.37 million
02/28/2024$8.51$8.45
-0.71%		$8.50$8.3113,338 shs$272.77 million
02/27/2024$8.46$8.51
+0.59%		$8.62$8.4110,293 shs$274.70 million
02/26/2024$8.57$8.46
-1.28%		$8.56$8.3212,294 shs$273.11 million
02/23/2024$8.75$8.57
-2.06%		$8.75$8.3717,038 shs$276.64 million
02/22/2024$8.40$8.75
+4.17%		$8.75$8.4020,821 shs$282.45 million
02/21/2024$8.42$8.40
-0.24%		$8.60$8.2557,142 shs$271.15 million
02/20/2024$8.90$8.42
-5.39%		$8.99$8.4230,200 shs$271.80 million
02/19/2024$8.90$8.90$9.40$8.7468,700 shs$287.29 million
02/16/2024$8.88$8.90
+0.23%		$9.40$8.7468,760 shs$287.31 million
02/15/2024$8.66$8.88
+2.54%		$8.95$8.7357,985 shs$286.65 million
02/14/2024$8.09$8.66
+7.05%		$9.03$8.01109,868 shs$279.55 million
02/13/2024$8.22$8.09
-1.52%		$8.23$7.847,854 shs$261.15 million

Related Companies:
This page (NASDAQ:GENK) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report