MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GENK — GEN Restaurant Group, Inc. Class A Common Stock
NasdaqGEN Restaurant Group, Inc. Class A Common Stock
$1.61
-0.07(-4.17%)
- O
- 1.67
- H
- 1.67
- L
- 1.57
- V
- 15.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.61
Period Return-62.9%
Period High$5.26
Period Low$1.43
Avg Daily Volume63.8K
Total Trading Days365
GENK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.67 | $1.67 | $1.57 | $1.61 | $-0.07 | -4.17% | 15,627 | $1.61 | $1.57 $1.67 |
| Oct 1, 2026 | $1.60 | $1.70 | $1.57 | $1.68 | +$0.07 | +4.35% | 33,477 | $1.63 | $1.57 $1.70 |
| Sep 30, 2026 | $1.72 | $1.75 | $1.61 | $1.61 | $-0.09 | -5.29% | 25,741 | $1.69 | $1.61 $1.75 |
| Sep 29, 2026 | $1.70 | $1.80 | $1.70 | $1.70 | $-0.01 | -0.58% | 4,122 | $1.72 | $1.70 $1.80 |
| Sep 28, 2026 | $1.70 | $1.75 | $1.70 | $1.71 | $-0.03 | -1.72% | 16,343 | $1.73 | $1.70 $1.75 |
| Sep 25, 2026 | $1.75 | $1.88 | $1.70 | $1.74 | +$0.04 | +2.35% | 16,419 | $1.75 | $1.70 $1.88 |
| Sep 24, 2026 | $1.74 | $1.74 | $1.64 | $1.70 | +$0.01 | +0.29% | 13,662 | $1.70 | $1.64 $1.74 |
| Sep 23, 2026 | $1.66 | $1.72 | $1.63 | $1.70 | +$0.02 | +0.89% | 16,761 | $1.67 | $1.63 $1.72 |
| Sep 22, 2026 | $1.69 | $1.71 | $1.60 | $1.68 | $-0.04 | -2.33% | 14,517 | $1.67 | $1.60 $1.71 |
| Sep 21, 2026 | $1.70 | $1.85 | $1.63 | $1.72 | +$0.02 | +1.18% | 47,747 | $1.72 | $1.63 $1.85 |
| Sep 18, 2026 | $1.64 | $1.78 | $1.63 | $1.70 | +$0.02 | +1.19% | 59,809 | $1.70 | $1.63 $1.78 |
| Sep 17, 2026 | $1.57 | $1.72 | $1.57 | $1.68 | +$0.08 | +5.00% | 85,892 | $1.65 | $1.57 $1.72 |
| Sep 16, 2026 | $1.67 | $1.81 | $1.51 | $1.60 | $-0.06 | -3.61% | 100,292 | $1.63 | $1.51 $1.81 |
| Sep 15, 2026 | $1.72 | $1.85 | $1.56 | $1.66 | $-0.09 | -5.14% | 150,727 | $1.70 | $1.56 $1.85 |
| Sep 14, 2026 | $1.82 | $1.84 | $1.74 | $1.75 | $-0.03 | -1.69% | 37,265 | $1.77 | $1.74 $1.84 |
| Sep 11, 2026 | $1.83 | $1.85 | $1.77 | $1.78 | $-0.07 | -3.78% | 33,774 | $1.80 | $1.77 $1.85 |
| Sep 10, 2026 | $1.81 | $1.85 | $1.79 | $1.85 | $-0.03 | -1.60% | 21,153 | $1.82 | $1.79 $1.85 |
| Sep 9, 2026 | $1.92 | $1.92 | $1.83 | $1.88 | $-0.01 | -0.53% | 9,238 | $1.86 | $1.83 $1.92 |
| Sep 8, 2026 | $1.90 | $1.94 | $1.88 | $1.89 | $-0.01 | -0.53% | 41,291 | $1.90 | $1.88 $1.94 |
| Sep 4, 2026 | $1.86 | $1.98 | $1.86 | $1.90 | +$0.01 | +0.53% | 39,348 | $1.91 | $1.86 $1.98 |
| Sep 3, 2026 | $1.96 | $1.96 | $1.89 | $1.89 | $-0.03 | -1.56% | 30,449 | $1.93 | $1.89 $1.96 |
| Sep 2, 2026 | $1.94 | $1.98 | $1.85 | $1.92 | +$0.02 | +1.05% | 115,150 | $1.89 | $1.85 $1.98 |
| Sep 1, 2026 | $1.91 | $1.92 | $1.88 | $1.90 | $-0.01 | -0.52% | 22,224 | $1.91 | $1.88 $1.92 |
| Aug 31, 2026 | $1.92 | $1.95 | $1.89 | $1.91 | +$0.00 | +0.00% | 28,413 | $1.93 | $1.89 $1.95 |
| Aug 28, 2026 | $1.97 | $2.06 | $1.91 | $1.91 | $-0.04 | -2.05% | 6,731 | $1.96 | $1.91 $2.06 |
| Aug 27, 2026 | $2.04 | $2.05 | $1.95 | $1.95 | $-0.02 | -1.02% | 24,299 | $2.00 | $1.95 $2.05 |
| Aug 26, 2026 | $1.97 | $2.00 | $1.95 | $1.97 | $-0.01 | -0.51% | 30,192 | $1.97 | $1.95 $2.00 |
| Aug 25, 2026 | $1.98 | $2.00 | $1.94 | $1.98 | +$0.01 | +0.51% | 22,561 | $1.97 | $1.94 $2.00 |
| Aug 24, 2026 | $2.02 | $2.02 | $1.93 | $1.97 | $-0.11 | -5.29% | 38,143 | $1.97 | $1.93 $2.02 |
| Aug 21, 2026 | $1.76 | $2.09 | $1.75 | $2.08 | +$0.34 | +19.54% | 371,081 | $1.94 | $1.75 $2.09 |