Dark

GENK
GEN Restaurant Group, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:30 PM EDT

1.86USD+4.494%(+0.08)9,961

1.53Bid 2.10Ask 0.57Spread

Pre-market

0.00USD-100.000%(-1.78)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

1.83USD-1.613%(-0.03)136

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	1.8400	1.8600	1.8000	1.8600	+4.494%	9,961	0.000%
2026-07-20	1.7700	1.7900	1.7100	1.7800	+0.565%	5,020	+4.494%
2026-07-17	1.8100	1.8800	1.7604	1.7700	-2.210%	26,612	+5.085%
2026-07-16	1.8800	1.8800	1.6950	1.8100	+2.260%	8,291	+2.762%
2026-07-15	1.8100	1.8600	1.7400	1.7700	+2.312%	22,880	+5.085%
2026-07-14	1.8400	1.8400	1.7200	1.7300	-1.705%	10,897	+7.514%
2026-07-13	1.9250	1.9887	1.7500	1.7600	-9.278%	26,008	+5.682%
2026-07-10	2.0600	2.0600	1.9200	1.9400	-5.366%	22,252	-4.124%
2026-07-09	1.9900	2.1250	1.9900	2.0500	+4.592%	29,112	-9.268%
2026-07-08	2.0300	2.0300	1.9600	1.9600	+3.158%	14,202	-5.102%
2026-07-07	1.8400	1.9600	1.8400	1.9000	+1.604%	8,513	-2.105%
2026-07-06	2.0550	2.1500	1.8000	1.8700	-6.965%	26,562	-0.535%
2026-07-02	2.0500	2.0550	2.0100	2.0100	-1.471%	3,096	-7.463%
2026-07-01	2.0504	2.0602	1.9900	2.0400	+3.553%	18,204	-8.824%
2026-06-30	1.9200	2.0150	1.9200	1.9700	+1.026%	12,842	-5.584%
2026-06-29	2.0100	2.0250	1.9200	1.9500	-4.412%	15,684	-4.615%
2026-06-26	2.1100	2.1200	2.0000	2.0400	+0.493%	20,347	-8.824%
2026-06-25	2.0500	2.0962	1.9800	2.0300	-2.404%	35,365	-8.374%
2026-06-24	2.0600	2.1100	2.0500	2.0800	-0.952%	5,241	-10.577%
2026-06-23	2.1000	2.1450	2.0500	2.1000	+0.478%	7,853	-11.429%
2026-06-22	2.1200	2.1500	2.0500	2.0900	-0.948%	13,723	-11.005%
2026-06-18	2.3000	2.3000	2.1100	2.1100	-5.804%	23,276	-11.848%
2026-06-17	2.1900	2.2900	2.1800	2.2400	+3.226%	29,698	-16.964%
2026-06-16	2.1600	2.2391	2.0900	2.1700	+1.878%	12,864	-14.286%
2026-06-15	2.1500	2.2800	2.1300	2.1300	+1.429%	31,734	-12.676%
2026-06-12	2.3000	2.3000	2.1000	2.1000	-9.091%	32,836	-11.429%
2026-06-11	2.1700	2.3400	2.0100	2.3100	+7.442%	35,588	-19.481%
2026-06-10	2.0800	2.2050	2.0700	2.1500	+3.865%	12,687	-13.488%
2026-06-09	2.0100	2.0700	1.9701	2.0700	+1.471%	15,026	-10.145%
2026-06-08	1.9200	2.0500	1.9200	2.0400	+6.250%	8,965	-8.824%
2026-06-05	2.0400	2.0400	1.9100	1.9200	-7.692%	26,165	-3.125%
2026-06-04	1.9300	2.0800	1.8925	2.0800	+7.772%	70,072	-10.577%
2026-06-03	2.1000	2.1400	1.7701	1.9300	-7.656%	34,992	-3.627%
2026-06-02	2.1500	2.2000	2.0000	2.0900	+12.064%	52,341	-11.005%
2026-06-01	2.0100	2.0300	1.8300	1.8650	-9.903%	20,659	-0.268%
2026-05-29	2.0800	2.0891	1.9550	2.0700	-1.429%	9,146	-10.145%
2026-05-28	2.0900	2.1000	2.0100	2.1000	+4.478%	19,155	-11.429%
2026-05-27	2.0500	2.1200	2.0075	2.0100	-2.427%	7,668	-7.463%
2026-05-26	2.2600	2.2600	1.9900	2.0600	-7.207%	29,690	-9.709%
2026-05-22	2.3700	2.3700	2.1600	2.2200	-6.723%	25,063	-16.216%
2026-05-21	2.3300	2.3800	2.3200	2.3800	-0.418%	7,395	-21.849%
2026-05-20	2.2800	2.3900	2.2383	2.3900	+4.367%	20,932	-22.176%
2026-05-19	2.3800	2.3850	2.1900	2.2900	-0.435%	33,520	-18.777%
2026-05-18	2.1700	2.3500	2.0400	2.3000	+5.505%	15,992	-19.130%
2026-05-15	2.0900	2.2200	2.0800	2.1800	+1.869%	23,293	-14.679%
2026-05-14	2.3300	2.3500	2.1400	2.1400	-5.310%	35,694	-13.084%
2026-05-13	2.1600	2.3600	1.9650	2.2600	+8.134%	79,435	-17.699%
2026-05-12	2.2500	2.2578	2.0500	2.0900	-8.333%	14,396	-11.005%
2026-05-11	2.3200	2.3200	2.1305	2.2800	-2.564%	37,063	-18.421%
2026-05-08	2.3900	2.4200	2.2900	2.3400	+2.632%	32,855	-20.513%
2026-05-07	2.3000	2.5600	2.2400	2.2800	+0.441%	164,729	-18.421%
2026-05-06	1.8000	2.3400	1.8000	2.2700	+20.106%	93,728	-18.062%
2026-05-05	1.7300	2.0724	1.7253	1.8900	+8.000%	43,972	-1.587%
2026-05-04	1.6000	1.7500	1.5407	1.7500	+7.362%	127,083	+6.286%
2026-05-01	1.6000	1.6300	1.5900	1.6300	-1.212%	23,856	+14.110%
2026-04-30	1.5700	1.6500	1.5690	1.6500	+3.125%	20,995	+12.727%
2026-04-29	1.6000	1.6384	1.5500	1.6000	+1.911%	9,158	+16.250%
2026-04-28	1.5700	1.6100	1.5406	1.5700	-1.875%	9,101	+18.471%
2026-04-27	1.6400	1.6700	1.5700	1.6000	-0.677%	11,550	+16.250%
2026-04-24	1.6450	1.6899	1.5850	1.6109	-4.113%	11,084	+15.463%
2026-04-23	1.6700	1.7100	1.6600	1.6800	-0.297%	15,581	+10.714%
2026-04-22	1.6600	1.7344	1.6500	1.6850	+2.744%	18,247	+10.386%
2026-04-21	1.5950	1.6950	1.5950	1.6400	+2.500%	39,913	+13.415%
2026-04-20	1.5600	1.6000	1.4500	1.6000	+1.266%	51,360	+16.250%
2026-04-17	1.5500	1.6900	1.5350	1.5800	-0.629%	22,139	+17.722%
2026-04-16	1.6250	1.6250	1.5700	1.5900	-0.625%	16,744	+16.981%
2026-04-15	1.6100	1.6100	1.5600	1.6000	+0.629%	21,860	+16.250%
2026-04-14	1.5200	1.6093	1.5200	1.5900	+3.922%	21,341	+16.981%
2026-04-13	1.4900	1.6100	1.4500	1.5300	+2.000%	28,374	+21.569%
2026-04-10	1.5151	1.6000	1.4800	1.5000	-4.459%	46,246	+24.000%
2026-04-09	1.5250	1.5900	1.4998	1.5700	+1.948%	14,114	+18.471%
2026-04-08	1.6000	1.6000	1.5020	1.5400	+5.479%	45,356	+20.779%
2026-04-07	1.5100	1.5200	1.4300	1.4600	-5.806%	54,220	+27.397%
2026-04-06	1.5300	1.5500	1.5010	1.5500	+1.974%	16,488	+20.000%
2026-04-02	1.7200	1.7600	1.4700	1.5200	-9.792%	63,339	+22.368%
2026-04-01	1.5000	1.9999	1.5000	1.6850	-14.031%	177,493	+10.386%
2026-03-31	1.9550	1.9600	1.8200	1.9600	+4.255%	50,231	-5.102%
2026-03-30	1.8700	1.9156	1.8100	1.8800	-1.053%	11,882	-1.064%
2026-03-27	2.0450	2.0500	1.8600	1.9000	-8.654%	54,215	-2.105%
2026-03-26	2.1400	2.1900	2.0150	2.0800	-3.256%	44,224	-10.577%
2026-03-25	2.0800	2.2000	1.9001	2.1500	+3.865%	59,398	-13.488%
2026-03-24	1.8500	2.2063	1.8500	2.0700	+16.949%	206,608	-10.145%
2026-03-23	1.8000	1.8500	1.6571	1.7700	-3.279%	16,141	+5.085%
2026-03-20	1.7800	2.0899	1.7000	1.8300	+7.018%	187,406	+1.639%
2026-03-19	1.6700	1.7200	1.6600	1.7100	+3.012%	75,810	+8.772%
2026-03-18	1.6400	1.7700	1.6400	1.6600	+1.220%	9,074	+12.048%
2026-03-17	1.7700	1.8000	1.6400	1.6400	-5.202%	36,459	+13.415%
2026-03-16	1.5700	1.7800	1.5700	1.7300	+13.816%	11,542	+7.514%
2026-03-13	1.6000	1.7950	1.5100	1.5200	-0.654%	25,117	+22.368%
2026-03-12	1.6200	1.6600	1.5300	1.5300	0.000%	79,546	+21.569%
2026-03-11	1.6800	1.7300	1.5000	1.5300	-8.929%	141,906	+21.569%
2026-03-10	1.7200	1.7400	1.6800	1.6800	-2.326%	8,315	+10.714%
2026-03-09	1.7200	1.8136	1.7050	1.7200	0.000%	23,545	+8.140%
2026-03-06	1.8600	1.9376	1.7100	1.7200	-8.021%	19,227	+8.140%
2026-03-05	1.9000	1.9686	1.8700	1.8700	-1.579%	14,310	-0.535%
2026-03-04	1.9700	1.9800	1.8860	1.9000	-2.564%	40,083	-2.105%
2026-03-03	1.9150	1.9500	1.8900	1.9500	-0.510%	3,633	-4.615%
2026-03-02	1.8600	2.0000	1.8600	1.9600	+2.083%	37,293	-5.102%
2026-02-27	1.9212	2.0000	1.9200	1.9200	-2.041%	8,135	-3.125%
2026-02-26	2.0000	2.0000	1.9300	1.9600	-2.000%	20,113	-5.102%
2026-02-25	1.7900	2.0000	1.7900	2.0000	+10.497%	57,322	-7.000%
2026-02-24	1.7153	1.8100	1.7000	1.8100	+5.848%	21,155	+2.762%
2026-02-23	1.7400	1.7550	1.7000	1.7100	-1.724%	18,019	+8.772%
2026-02-20	1.7000	1.7850	1.7000	1.7400	+1.754%	17,735	+6.897%
2026-02-19	1.6800	1.7314	1.6750	1.7100	-1.156%	11,297	+8.772%
2026-02-18	1.7600	1.7900	1.6600	1.7300	-1.143%	31,068	+7.514%
2026-02-17	1.8400	1.8800	1.7400	1.7500	-4.372%	51,755	+6.286%
2026-02-13	1.8800	1.8800	1.7900	1.8300	+0.549%	39,928	+1.639%
2026-02-12	1.7800	1.9100	1.7300	1.8200	+1.676%	38,758	+2.198%
2026-02-11	1.8600	1.8600	1.7300	1.7900	-3.243%	76,499	+3.911%
2026-02-10	1.9550	1.9550	1.8500	1.8500	-3.646%	20,020	+0.541%
2026-02-09	1.9700	1.9900	1.9000	1.9200	-1.031%	26,666	-3.125%
2026-02-06	1.9400	1.9900	1.8800	1.9400	+1.042%	63,956	-4.124%
2026-02-05	2.0300	2.0800	1.8601	1.9200	-8.571%	84,075	-3.125%
2026-02-04	2.0000	2.1119	1.9700	2.1000	+2.941%	64,635	-11.429%
2026-02-03	2.0660	2.0800	1.9887	2.0400	+0.493%	37,693	-8.824%
2026-02-02	2.0500	2.1250	2.0200	2.0300	-2.404%	64,749	-8.374%
2026-01-30	2.1100	2.1600	2.0300	2.0800	-2.347%	33,742	-10.577%
2026-01-29	2.0900	2.1400	2.0400	2.1300	+2.899%	39,734	-12.676%
2026-01-28	2.1107	2.2399	2.0300	2.0700	-1.896%	73,062	-10.145%
2026-01-27	2.1400	2.2300	2.0500	2.1100	-1.860%	94,185	-11.848%
2026-01-26	2.2800	2.2800	2.1400	2.1500	-6.522%	54,548	-13.488%
2026-01-23	2.3000	2.4000	2.3000	2.3000	-2.542%	59,450	-19.130%
2026-01-22	2.4300	2.4300	2.3600	2.3600	+1.288%	13,948	-21.186%
2026-01-21	2.3500	2.3650	2.3100	2.3300	-0.851%	13,692	-20.172%
2026-01-20	2.4000	2.4400	2.3500	2.3500	-2.490%	10,414	-20.851%
2026-01-16	2.4014	2.4750	2.4000	2.4100	-2.033%	17,423	-22.822%
2026-01-15	2.4800	2.5432	2.4600	2.4600	-0.806%	10,816	-24.390%
2026-01-14	2.4400	2.6000	2.4300	2.4800	+1.224%	18,435	-25.000%
2026-01-13	2.5725	2.5725	2.4500	2.4500	-3.543%	17,264	-24.082%
2026-01-12	2.6200	2.6500	2.5300	2.5400	-3.422%	28,163	-26.772%
2026-01-09	2.6900	2.8200	2.6000	2.6300	-2.230%	75,982	-29.278%
2026-01-08	2.5000	2.7000	2.4500	2.6900	+6.746%	46,701	-30.855%
2026-01-07	2.5900	2.5900	2.5000	2.5200	-2.703%	24,121	-26.190%
2026-01-06	2.3800	2.6200	2.3800	2.5900	+6.148%	248,976	-28.185%
2026-01-05	2.3100	2.5400	2.2900	2.4400	+5.628%	61,892	-23.770%
2026-01-02	2.1100	2.4300	2.1100	2.3100	+9.479%	147,986	-19.481%
2025-12-31	2.2300	2.3000	2.1000	2.1100	-5.381%	244,974	-11.848%
2025-12-30	2.3300	2.3555	2.2300	2.2300	-5.308%	118,151	-16.592%
2025-12-29	2.3800	2.4189	2.3300	2.3550	-2.282%	45,564	-21.019%
2025-12-26	2.4200	2.4612	2.3800	2.4100	-0.823%	52,220	-22.822%
2025-12-24	2.4144	2.4999	2.3800	2.4300	+2.532%	19,777	-23.457%
2025-12-23	2.3800	2.4500	2.3700	2.3700	0.000%	22,557	-21.519%
2025-12-22	2.4000	2.4799	2.3697	2.3700	-4.049%	86,666	-21.519%
2025-12-19	2.4700	2.4799	2.3300	2.4700	+1.230%	33,127	-24.696%
2025-12-18	2.3002	2.5000	2.3001	2.4400	+6.087%	70,972	-23.770%
2025-12-17	2.2875	2.3199	2.2700	2.3000	+1.322%	13,949	-19.130%
2025-12-16	2.2500	2.3000	2.2400	2.2700	+1.794%	12,870	-18.062%
2025-12-15	2.3350	2.3350	2.2100	2.2300	-3.879%	42,368	-16.592%
2025-12-12	2.3200	2.4000	2.3200	2.3200	-0.429%	27,394	-19.828%
2025-12-11	2.3000	2.4100	2.2628	2.3300	-0.851%	30,403	-20.172%
2025-12-10	2.2700	2.3800	2.2000	2.3500	+3.524%	52,607	-20.851%
2025-12-09	2.3300	2.3300	2.2500	2.2700	-1.304%	56,157	-18.062%
2025-12-08	2.4200	2.4900	2.2950	2.3000	-4.959%	29,959	-19.130%
2025-12-05	2.2300	2.4600	2.2300	2.4200	+7.556%	36,638	-23.140%
2025-12-04	2.3000	2.3053	2.2400	2.2500	-1.316%	42,149	-17.333%
2025-12-03	2.3200	2.4139	2.2310	2.2800	-1.299%	67,722	-18.421%
2025-12-02	2.4100	2.5337	2.3100	2.3100	-4.938%	59,485	-19.481%
2025-12-01	2.4500	2.5200	2.3600	2.4300	-3.953%	43,120	-23.457%
2025-11-28	2.5200	2.5900	2.5200	2.5300	+1.200%	20,998	-26.482%
2025-11-26	2.5200	2.5600	2.4200	2.5000	0.000%	153,588	-25.600%
2025-11-25	2.5000	2.5800	2.4000	2.5000	0.000%	38,159	-25.600%
2025-11-24	2.4700	2.5800	2.4600	2.5000	-0.398%	48,472	-25.600%
2025-11-21	2.5012	2.5700	2.4400	2.5100	+4.583%	61,173	-25.896%
2025-11-20	2.4400	2.4500	2.3100	2.4000	-1.235%	130,866	-22.500%
2025-11-19	2.5500	2.5900	2.4100	2.4300	-3.187%	36,363	-23.457%
2025-11-18	2.5300	2.6148	2.5000	2.5100	-0.791%	32,030	-25.896%
2025-11-17	2.6400	2.7000	2.5100	2.5300	-4.167%	57,776	-26.482%
2025-11-14	2.7050	2.7050	2.5800	2.6400	-0.752%	26,014	-29.545%
2025-11-13	2.6000	2.8500	2.6000	2.6600	0.000%	45,456	-30.075%
2025-11-12	2.8209	2.8209	2.6100	2.6600	-3.273%	51,417	-30.075%
2025-11-11	2.6082	2.7600	2.5200	2.7500	+8.268%	50,852	-32.364%
2025-11-10	2.6100	2.6300	2.4166	2.5400	-5.926%	138,242	-26.772%
2025-11-07	2.7800	2.8557	2.6200	2.7000	-1.961%	160,552	-31.111%
2025-11-06	2.9400	3.0050	2.7500	2.7540	-6.834%	39,806	-32.462%
2025-11-05	2.7900	3.0200	2.7502	2.9560	+3.357%	73,158	-37.077%
2025-11-04	2.8300	2.9400	2.7800	2.8600	+0.704%	45,623	-34.965%
2025-11-03	2.8797	2.9600	2.8100	2.8400	-4.858%	27,796	-34.507%
2025-10-31	2.9300	3.0000	2.8900	2.9850	-0.500%	46,174	-37.688%
2025-10-30	3.0500	3.1200	2.9500	3.0000	-2.913%	34,948	-38.000%
2025-10-29	3.0300	3.1235	3.0000	3.0900	+2.318%	60,575	-39.806%
2025-10-28	3.1000	3.1000	2.9801	3.0200	-2.894%	40,587	-38.411%
2025-10-27	3.0700	3.1100	2.9800	3.1100	+2.640%	50,728	-40.193%
2025-10-24	3.0800	3.1000	2.9800	3.0300	-0.329%	32,904	-38.614%
2025-10-23	3.0800	3.1400	2.9500	3.0400	+0.330%	49,456	-38.816%
2025-10-22	3.0900	3.1300	2.9500	3.0300	-3.503%	229,697	-38.614%
2025-10-21	3.1200	3.1813	3.0000	3.1400	+0.965%	29,171	-40.764%
2025-10-20	3.0400	3.2000	2.9700	3.1100	+2.303%	61,034	-40.193%
2025-10-17	3.0000	3.1400	2.9351	3.0400	+0.997%	53,528	-38.816%
2025-10-16	2.9500	3.0650	2.9000	3.0100	+1.689%	15,072	-38.206%
2025-10-15	3.1500	3.1500	2.9600	2.9600	-4.207%	32,377	-37.162%
2025-10-14	3.0400	3.1300	2.9100	3.0900	+1.311%	180,039	-39.806%
2025-10-13	2.8200	3.0500	2.7800	3.0500	+10.507%	100,206	-39.016%
2025-10-10	2.8600	2.9466	2.7600	2.7600	-4.828%	43,173	-32.609%
2025-10-09	2.8800	2.9400	2.8508	2.9000	-0.685%	21,150	-35.862%
2025-10-08	2.9300	3.0300	2.8800	2.9200	-0.680%	14,013	-36.301%
2025-10-07	3.0600	3.0730	2.9200	2.9400	-4.235%	36,776	-36.735%
2025-10-06	3.0400	3.2200	3.0008	3.0700	+2.333%	72,276	-39.414%
2025-10-03	2.8600	3.0000	2.8600	3.0000	+6.383%	77,584	-38.000%
2025-10-02	2.8300	2.8600	2.7600	2.8200	+0.356%	22,017	-34.043%
2025-10-01	2.7400	2.8600	2.7200	2.8100	+2.182%	59,337	-33.808%
2025-09-30	2.8900	2.8900	2.6500	2.7500	-5.172%	138,568	-32.364%
2025-09-29	2.9700	3.0187	2.8200	2.9000	-1.024%	56,510	-35.862%
2025-09-26	3.0000	3.1600	2.8700	2.9300	-2.007%	67,770	-36.519%
2025-09-25	2.9800	3.1800	2.9200	2.9900	+2.048%	90,623	-37.793%
2025-09-24	3.0500	3.0760	2.7675	2.9300	-2.819%	202,122	-36.519%
2025-09-23	3.0900	3.1700	2.9400	3.0150	-2.110%	174,044	-38.308%
2025-09-22	3.0600	3.1500	3.0200	3.0800	+0.326%	57,557	-39.610%
2025-09-19	3.1400	3.2000	3.0600	3.0700	-1.286%	34,397	-39.414%
2025-09-18	3.1400	3.2287	3.1078	3.1100	-0.321%	18,641	-40.193%
2025-09-17	3.1100	3.2500	3.0300	3.1200	+0.645%	68,983	-40.385%
2025-09-16	3.0500	3.2200	3.0500	3.1000	+0.977%	53,867	-40.000%
2025-09-15	3.2000	3.2500	3.0500	3.0700	-3.459%	141,890	-39.414%
2025-09-12	3.1600	3.2560	3.1401	3.1800	0.000%	92,775	-41.509%
2025-09-11	3.1400	3.2816	3.1200	3.1800	+1.274%	43,108	-41.509%
2025-09-10	3.1200	3.3000	3.1200	3.1400	+0.319%	19,678	-40.764%
2025-09-09	3.2400	3.3000	3.1100	3.1300	-3.692%	31,746	-40.575%
2025-09-08	3.1600	3.3000	3.1600	3.2500	+4.502%	157,908	-42.769%
2025-09-05	3.1221	3.2200	3.1000	3.1100	-1.270%	35,651	-40.193%
2025-09-04	3.1700	3.1700	3.1200	3.1500	+0.318%	10,380	-40.952%
2025-09-03	3.1974	3.1974	3.1300	3.1400	-1.258%	26,125	-40.764%
2025-09-02	3.1700	3.3900	3.1500	3.1800	-0.625%	26,083	-41.509%
2025-08-29	3.1986	3.2500	3.1600	3.2000	+0.313%	91,335	-41.875%
2025-08-28	3.3400	3.3700	3.1800	3.1900	-5.341%	90,934	-41.693%
2025-08-27	3.2700	3.4400	3.2400	3.3700	+4.012%	39,011	-44.807%
2025-08-26	3.1800	3.2900	3.1800	3.2400	-0.917%	31,677	-42.593%
2025-08-25	3.3200	3.3800	3.1800	3.2700	-1.506%	56,048	-43.119%
2025-08-22	3.2000	3.4300	3.2000	3.3200	+4.403%	52,112	-43.976%
2025-08-21	3.2800	3.2800	3.1500	3.1800	-3.343%	45,327	-41.509%
2025-08-20	3.2547	3.3100	3.2500	3.2900	+0.305%	14,310	-43.465%
2025-08-19	3.3300	3.3423	3.2600	3.2800	-1.796%	21,127	-43.293%
2025-08-18	3.4400	3.4600	3.3100	3.3400	-1.183%	19,416	-44.311%
2025-08-15	3.4550	3.5077	3.2694	3.3800	-0.588%	21,730	-44.970%
2025-08-14	3.4000	3.4700	3.3583	3.4000	0.000%	35,454	-45.294%
2025-08-13	3.4000	3.4791	3.3800	3.4000	0.000%	31,581	-45.294%
2025-08-12	3.5200	3.5710	3.3600	3.4000	-2.579%	102,965	-45.294%
2025-08-11	3.4500	3.5900	3.1600	3.4900	+1.453%	105,090	-46.705%
2025-08-08	3.5000	3.7399	3.2901	3.4400	+0.292%	129,115	-45.930%
2025-08-07	3.3400	3.7500	3.2500	3.4300	-17.349%	387,218	-45.773%
2025-08-06	3.9000	4.1600	3.8500	4.1500	+4.010%	141,701	-55.181%
2025-08-05	4.0800	4.1000	3.9700	3.9900	-1.481%	45,018	-53.383%
2025-08-04	4.0400	4.2600	3.8800	4.0500	+0.248%	59,749	-54.074%
2025-08-01	4.0000	4.2500	3.7500	4.0400	-0.493%	123,095	-53.960%
2025-07-31	4.0000	4.0600	3.9100	4.0600	+1.500%	59,310	-54.187%
2025-07-30	4.1450	4.2900	3.9800	4.0000	-2.676%	38,758	-53.500%
2025-07-29	4.1600	4.1796	4.0700	4.1100	-2.143%	17,692	-54.745%
2025-07-28	4.2000	4.4300	4.1500	4.2000	+1.695%	32,339	-55.714%
2025-07-25	4.1600	4.3028	4.0232	4.1300	-1.667%	51,443	-54.964%
2025-07-24	4.8000	4.9000	4.1700	4.2000	-10.828%	93,380	-55.714%
2025-07-23	4.0500	4.9900	4.0150	4.7100	+18.342%	332,279	-60.510%
2025-07-22	4.0000	4.0100	3.9450	3.9800	+0.505%	45,654	-53.266%
2025-07-21	3.9300	4.1600	3.9300	3.9600	+1.279%	89,190	-53.030%
2025-07-18	4.0000	4.0100	3.8400	3.9100	-1.263%	21,773	-52.430%
2025-07-17	3.9400	4.0400	3.7926	3.9600	+0.508%	30,462	-53.030%
2025-07-16	3.7800	4.0500	3.7800	3.9400	+4.233%	77,774	-52.792%
2025-07-15	3.8000	3.8500	3.7400	3.7800	0.000%	50,496	-50.794%
2025-07-14	3.7500	3.8600	3.7500	3.7800	+0.532%	34,227	-50.794%
2025-07-11	3.7600	3.8900	3.7500	3.7600	-2.083%	91,153	-50.532%
2025-07-10	3.7900	3.8999	3.7900	3.8400	+1.319%	18,436	-51.563%
2025-07-09	3.8100	3.9777	3.7200	3.7900	-0.525%	30,354	-50.923%
2025-07-08	3.8500	3.9400	3.8100	3.8100	-0.522%	41,963	-51.181%
2025-07-07	3.8900	3.9829	3.8000	3.8300	-1.542%	93,961	-51.436%
2025-07-03	3.8400	3.9020	3.7200	3.8900	+0.777%	50,647	-52.185%
2025-07-02	4.0000	4.0400	3.8000	3.8600	-4.218%	44,284	-51.813%
2025-07-01	3.9000	4.0700	3.9000	4.0300	+3.333%	34,963	-53.846%
2025-06-30	3.6900	3.9000	3.6900	3.9000	+5.691%	28,909	-52.308%
2025-06-27	3.7400	3.8400	3.6450	3.6900	-0.806%	27,274	-49.593%
2025-06-26	3.6300	3.7697	3.5000	3.7200	+3.047%	37,078	-50.000%
2025-06-25	3.5900	3.7778	3.5200	3.6100	+0.557%	27,971	-48.476%
2025-06-24	3.7100	3.7327	3.5900	3.5900	-2.446%	29,555	-48.189%
2025-06-23	3.7800	3.9042	3.6084	3.6800	-3.158%	79,351	-49.457%
2025-06-20	3.8300	4.1621	3.7850	3.8000	-0.783%	20,311	-51.053%
2025-06-18	3.9100	4.0859	3.8300	3.8300	-2.296%	38,453	-51.436%
2025-06-17	4.0100	4.1800	3.8084	3.9200	-3.210%	120,256	-52.551%
2025-06-16	4.0300	4.1700	3.9700	4.0500	+0.496%	39,154	-54.074%
2025-06-13	4.0600	4.0985	3.9700	4.0300	-1.225%	40,358	-53.846%
2025-06-12	4.1100	4.4567	4.0000	4.0800	-1.449%	98,028	-54.412%
2025-06-11	4.3000	4.3800	4.1000	4.1400	-2.817%	181,822	-55.072%
2025-06-10	4.2800	4.3900	4.2400	4.2600	-0.467%	42,220	-56.338%
2025-06-09	4.2600	4.4940	4.0900	4.2800	+0.943%	78,868	-56.542%
2025-06-06	4.1800	4.2400	4.1022	4.2400	+3.667%	45,672	-56.132%
2025-06-05	4.2700	4.3093	4.0744	4.0900	-3.991%	125,000	-54.523%
2025-06-04	4.0200	4.3699	3.9100	4.2600	+6.102%	189,766	-56.338%
2025-06-03	3.5300	4.0400	3.4200	4.0150	+20.571%	367,530	-53.674%
2025-06-02	3.3400	3.4000	3.2200	3.3300	+0.909%	71,347	-44.144%
2025-05-30	3.2500	3.4450	3.1600	3.3000	+2.484%	462,572	-43.636%
2025-05-29	3.4300	3.4700	3.2000	3.2200	-5.572%	139,328	-42.236%
2025-05-28	3.4300	3.6094	3.4100	3.4100	-0.583%	104,789	-45.455%
2025-05-27	3.6100	3.6691	3.4300	3.4300	-2.279%	96,608	-45.773%
2025-05-23	3.6500	3.6838	3.5000	3.5100	-5.135%	60,252	-47.009%
2025-05-22	3.6900	3.9000	3.5550	3.7000	+0.271%	209,595	-49.730%
2025-05-21	3.9000	4.0058	3.5500	3.6900	-5.867%	136,048	-49.593%
2025-05-20	4.0600	4.2200	3.8000	3.9200	-3.448%	192,090	-52.551%
2025-05-19	4.0000	4.1300	3.9500	4.0600	+0.247%	58,151	-54.187%
2025-05-16	4.0200	4.1835	3.9600	4.0500	+0.746%	89,189	-54.074%
2025-05-15	4.2400	4.6159	4.0000	4.0200	-4.513%	118,168	-53.731%
2025-05-14	4.8000	4.8000	3.8529	4.2100	-16.468%	224,221	-55.819%
2025-05-13	5.1100	5.2600	4.9575	5.0400	-2.136%	120,377	-63.095%
2025-05-12	4.9200	5.1800	4.7866	5.1500	+9.574%	39,472	-63.883%
2025-05-09	4.5000	4.9600	4.5000	4.7000	+4.213%	65,117	-60.426%
2025-05-08	4.6000	4.6781	4.4900	4.5100	+0.445%	28,428	-58.758%
2025-05-07	4.5000	4.5725	4.3000	4.4900	+0.447%	19,252	-58.575%
2025-05-06	4.4900	4.6300	4.3600	4.4700	-1.325%	28,980	-58.389%
2025-05-05	4.6000	4.6000	4.5000	4.5300	-1.948%	12,812	-58.940%
2025-05-02	4.4900	4.6300	4.3900	4.6200	+4.525%	57,175	-59.740%
2025-05-01	4.4800	4.4900	4.3016	4.4200	-0.226%	19,236	-57.919%
2025-04-30	4.2600	4.5400	4.2600	4.4300	+0.911%	16,865	-58.014%
2025-04-29	4.4900	4.5400	4.2928	4.3900	-2.009%	9,554	-57.631%
2025-04-28	4.4100	4.5100	4.2700	4.4800	+3.464%	43,631	-58.482%
2025-04-25	4.2600	4.4000	4.2050	4.3300	-0.915%	26,258	-57.044%
2025-04-24	4.3400	4.4715	4.2000	4.3700	0.000%	40,862	-57.437%
2025-04-23	4.4900	4.6400	4.3181	4.3700	+0.691%	24,422	-57.437%
2025-04-22	4.1000	4.3899	4.1000	4.3400	+6.112%	18,275	-57.143%
2025-04-21	4.1900	4.1900	3.9850	4.0900	-3.765%	43,075	-54.523%
2025-04-17	4.0500	4.2900	4.0300	4.2500	+4.680%	75,837	-56.235%
2025-04-16	4.1500	4.2000	4.0100	4.0600	-2.638%	29,441	-54.187%
2025-04-15	4.1200	4.3300	4.1000	4.1700	+1.214%	12,097	-55.396%
2025-04-14	4.2000	4.4058	4.0400	4.1200	-0.603%	57,450	-54.854%
2025-04-11	4.2600	4.6900	4.0000	4.1450	-1.427%	139,697	-55.127%
2025-04-10	4.5100	4.9100	4.1100	4.2050	-9.375%	56,015	-55.767%
2025-04-09	4.1200	4.7591	4.0200	4.6400	+10.476%	88,956	-59.914%
2025-04-08	4.6100	4.6930	4.1500	4.2000	-6.040%	55,880	-55.714%
2025-04-07	4.2600	4.7200	4.1900	4.4700	+0.224%	68,854	-58.389%
2025-04-04	4.5600	4.5600	4.2502	4.4600	-6.105%	112,795	-58.296%
2025-04-03	5.1700	5.3004	4.7000	4.7500	-13.163%	172,878	-60.842%
2025-04-02	5.5900	5.5900	5.3000	5.4700	0.000%	37,395	-65.996%
2025-04-01	5.5000	5.5900	5.2000	5.4700	-0.906%	61,647	-65.996%
2025-03-31	5.5800	5.6300	5.2000	5.5200	-1.075%	57,580	-66.304%
2025-03-28	5.7100	5.8050	5.5000	5.5800	-3.460%	41,916	-66.667%
2025-03-27	5.7500	5.8999	5.7160	5.7800	+1.049%	11,448	-67.820%
2025-03-26	5.8900	5.9189	5.7100	5.7200	-2.886%	43,497	-67.483%
2025-03-25	6.0400	6.1750	5.8900	5.8900	-1.833%	47,314	-68.421%
2025-03-24	6.1900	6.1900	6.0000	6.0000	-3.069%	24,065	-69.000%
2025-03-21	6.0100	6.1900	5.8900	6.1900	+1.809%	27,329	-69.952%
2025-03-20	6.2300	6.3500	6.0800	6.0800	-3.492%	9,594	-69.408%
2025-03-19	6.0100	6.4996	5.9200	6.3000	+5.000%	99,935	-70.476%
2025-03-18	5.9700	6.1600	5.8500	6.0000	+0.167%	63,155	-69.000%
2025-03-17	6.2900	6.6100	5.7300	5.9900	-5.371%	145,924	-68.948%
2025-03-14	5.6400	6.4420	5.6400	6.3300	+12.035%	131,595	-70.616%
2025-03-13	5.9800	6.4800	5.6500	5.6500	-3.087%	150,805	-67.080%
2025-03-12	5.5400	5.9500	5.5400	5.8300	+5.425%	54,698	-68.096%
2025-03-11	5.6200	5.8600	5.3000	5.5300	-2.469%	121,473	-66.365%
2025-03-10	6.3200	6.4400	5.6000	5.6700	-9.280%	276,168	-67.196%
2025-03-07	6.8900	7.4100	6.0000	6.2500	+22.790%	2,245,227	-70.240%
2025-03-06	5.2200	5.5230	5.0000	5.0900	-4.503%	181,390	-63.458%
2025-03-05	5.5000	5.6900	5.1100	5.3300	-2.022%	227,828	-65.103%
2025-03-04	5.7900	5.8200	5.3001	5.4400	-4.056%	162,991	-65.809%
2025-03-03	5.8900	6.2147	5.6400	5.6700	-2.241%	84,181	-67.196%
2025-02-28	5.5000	5.8200	5.2800	5.8000	+4.882%	30,377	-67.931%
2025-02-27	5.5600	5.6840	5.4600	5.5300	+0.545%	20,656	-66.365%
2025-02-26	5.4500	5.6800	5.3550	5.5000	+0.917%	64,939	-66.182%
2025-02-25	5.5500	5.7400	5.2638	5.4500	-1.978%	56,822	-65.872%
2025-02-24	5.5100	5.8900	5.4000	5.5600	+0.907%	81,153	-66.547%
2025-02-21	5.8400	5.9100	5.5000	5.5100	-5.812%	67,247	-66.243%
2025-02-20	5.4100	5.8700	5.4100	5.8500	+7.934%	53,817	-68.205%
2025-02-19	5.5500	5.7106	5.2600	5.4200	-0.733%	80,558	-65.683%
2025-02-18	5.5400	5.7299	5.4100	5.4600	-0.727%	95,225	-65.934%
2025-02-14	5.7000	5.7100	5.4600	5.5000	-2.309%	38,070	-66.182%
2025-02-13	5.6000	5.7272	5.5500	5.6300	+1.259%	34,019	-66.963%
2025-02-12	5.6700	5.7400	5.5600	5.5600	-3.304%	38,483	-66.547%
2025-02-11	5.7000	5.8863	5.5300	5.7500	+1.054%	57,795	-67.652%
2025-02-10	5.8300	5.9747	5.5000	5.6900	-3.559%	156,109	-67.311%
2025-02-07	6.0100	6.1396	5.7200	5.9000	-1.667%	117,974	-68.475%
2025-02-06	6.1100	6.2000	5.9000	6.0000	-2.913%	136,985	-69.000%
2025-02-05	6.3400	6.4200	6.0100	6.1800	-0.962%	42,835	-69.903%
2025-02-04	6.2500	6.4000	6.1200	6.2400	-0.319%	64,917	-70.192%
2025-02-03	6.4000	6.6100	6.2000	6.2600	-2.188%	31,897	-70.288%
2025-01-31	6.3500	6.5800	6.3400	6.4000	+0.787%	37,501	-70.938%
2025-01-30	6.4900	6.6000	6.3200	6.3500	-2.308%	43,086	-70.709%
2025-01-29	6.5000	6.6800	6.4300	6.5000	0.000%	22,818	-71.385%

.dark-mode .vkD718{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkD718{ color: #333333; background-color: white; border: 2px solid #333333; }GENKGEN Restaurant Group, Inc. Class A Common Stockstock NASDAQ

GENK
GEN Restaurant Group, Inc. Class A Common Stock
stock NASDAQ