Free Trial

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

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free GENK Stock Alerts
$10.50
+0.53 (+5.32%)
(As of 07:00 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

GEN Restaurant Group Stock Price Performance

5 Day
Performance
+6.63%
1 Month
Performance
-14.64%
3 Month
Performance
+22.63%
6 Month
Performance
+17.43%
Year-To-Date
Performance
+27.33%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

GENK Stock Chart for Monday, April, 29, 2024

GENK Chart by TradingView

GEN Restaurant Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
My top 100 stocks… (Ad)

We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.

Get some cool freebies right here.
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
02/12/2024$7.86$8.22
+4.52%		$8.45$8.094,670 shs$265.18 million
02/09/2024$7.85$7.86
+0.13%		$8.67$7.7727,832 shs$253.72 million
02/08/2024$7.90$7.85
-0.63%		$8.06$7.709,804 shs$253.40 million
02/07/2024$8.00$7.90
-1.25%		$8.22$7.6934,244 shs$255.01 million
02/06/2024$7.99$8.00
+0.13%		$8.30$7.9028,465 shs$258.24 million
02/05/2024$8.19$7.99
-2.44%		$8.19$7.8739,637 shs$257.92 million
02/02/2024$7.89$8.19
+3.80%		$8.19$7.993,076 shs$264.39 million
02/01/2024$7.93$7.89
-0.50%		$8.18$7.8734,792 shs$254.69 million
01/31/2024$8.09$7.93
-1.98%		$8.13$7.90173,093 shs$255.98 million
01/30/2024$8.32$8.09
-2.76%		$8.42$8.076,177 shs$261.15 million
01/29/2024$8.13$8.32
+2.34%		$8.37$7.9112,725 shs$268.57 million

Related Companies:
This page (NASDAQ:GENK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits