Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free GENK Stock Alerts
$11.85
-0.56 (-4.51%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

GEN Restaurant Group Stock Price Performance

5 Day
Performance
+6.18%
1 Month
Performance
+31.96%
3 Month
Performance
+33.15%
6 Month
Performance
+49.43%
Year-To-Date
Performance
+51.34%
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 InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

GENK Stock Chart for Saturday, May, 18, 2024

GENK Chart by TradingView

GEN Restaurant Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$12.41$11.85
-4.51%		$12.87$11.6666,497 shs$383.70 million
05/16/2024$12.02$12.41
+3.24%		$13.10$11.9396,612 shs$401.84 million
05/15/2024$11.09$12.02
+8.39%		$12.47$10.79176,308 shs$389.21 million
05/14/2024$11.16$11.09
-0.63%		$11.64$10.3064,987 shs$359.09 million
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:GENK) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry