GEN Restaurant Group Inc NASDAQ:GENK Historical Prices

Below are the 174 trading days of historical prices for GENK.

# Exchange Symbol Date Open High Low Close
174 NASDAQ GENK Wed, Mar 6, 2024 7.25 7.49 6.76 6.76
173 NASDAQ GENK Tue, Mar 5, 2024 7.51 7.83 7.01 7.28
172 NASDAQ GENK Mon, Mar 4, 2024 7.76 8.00 7.47 7.54
171 NASDAQ GENK Fri, Mar 1, 2024 7.89 8.04 7.59 7.63
170 NASDAQ GENK Thu, Feb 29, 2024 8.56 8.56 7.82 7.88
169 NASDAQ GENK Wed, Feb 28, 2024 8.50 8.50 8.31 8.45
168 NASDAQ GENK Tue, Feb 27, 2024 8.41 8.62 8.41 8.51
167 NASDAQ GENK Mon, Feb 26, 2024 8.32 8.56 8.32 8.46
166 NASDAQ GENK Fri, Feb 23, 2024 8.75 8.75 8.37 8.57
165 NASDAQ GENK Thu, Feb 22, 2024 8.40 8.75 8.40 8.75
164 NASDAQ GENK Wed, Feb 21, 2024 8.43 8.60 8.25 8.40
163 NASDAQ GENK Tue, Feb 20, 2024 8.99 8.99 8.42 8.42
162 NASDAQ GENK Fri, Feb 16, 2024 8.74 9.40 8.74 8.90
161 NASDAQ GENK Thu, Feb 15, 2024 8.95 8.95 8.73 8.88
160 NASDAQ GENK Wed, Feb 14, 2024 8.07 9.03 8.01 8.66
159 NASDAQ GENK Tue, Feb 13, 2024 8.00 8.23 7.84 8.09
158 NASDAQ GENK Mon, Feb 12, 2024 8.45 8.45 8.09 8.22
157 NASDAQ GENK Fri, Feb 9, 2024 7.91 8.67 7.77 7.86
156 NASDAQ GENK Thu, Feb 8, 2024 7.90 8.06 7.70 7.85
155 NASDAQ GENK Wed, Feb 7, 2024 8.06 8.22 7.69 8.02
154 NASDAQ GENK Tue, Feb 6, 2024 7.90 8.30 7.90 8.00
153 NASDAQ GENK Mon, Feb 5, 2024 7.87 8.19 7.87 7.99
152 NASDAQ GENK Fri, Feb 2, 2024 8.03 8.19 8.00 8.19
151 NASDAQ GENK Thu, Feb 1, 2024 7.97 8.18 7.87 7.89
150 NASDAQ GENK Wed, Jan 31, 2024 8.00 8.13 7.90 7.93
149 NASDAQ GENK Tue, Jan 30, 2024 7.96 8.42 7.96 8.08
148 NASDAQ GENK Mon, Jan 29, 2024 8.03 8.37 7.91 8.32
147 NASDAQ GENK Fri, Jan 26, 2024 8.15 8.15 8.00 8.13
146 NASDAQ GENK Thu, Jan 25, 2024 8.03 8.30 7.77 7.96
145 NASDAQ GENK Wed, Jan 24, 2024 8.63 8.68 8.01 8.01
144 NASDAQ GENK Tue, Jan 23, 2024 8.89 8.91 8.53 8.62
143 NASDAQ GENK Mon, Jan 22, 2024 8.85 9.08 8.85 8.98
142 NASDAQ GENK Fri, Jan 19, 2024 8.61 8.75 8.56 8.65
141 NASDAQ GENK Thu, Jan 18, 2024 8.16 8.57 8.16 8.53
140 NASDAQ GENK Wed, Jan 17, 2024 8.02 8.19 7.80 8.07
139 NASDAQ GENK Tue, Jan 16, 2024 7.88 8.26 7.88 7.88
138 NASDAQ GENK Fri, Jan 12, 2024 7.90 8.08 7.75 8.05
137 NASDAQ GENK Thu, Jan 11, 2024 7.95 7.95 7.75 7.77
136 NASDAQ GENK Wed, Jan 10, 2024 7.68 7.95 7.68 7.94
135 NASDAQ GENK Tue, Jan 9, 2024 7.79 8.00 7.72 7.87
134 NASDAQ GENK Mon, Jan 8, 2024 8.00 8.00 7.76 7.83
133 NASDAQ GENK Fri, Jan 5, 2024 7.79 8.19 7.74 8.00
132 NASDAQ GENK Thu, Jan 4, 2024 7.85 7.98 7.75 7.81
131 NASDAQ GENK Wed, Jan 3, 2024 7.66 7.87 7.62 7.83
130 NASDAQ GENK Tue, Jan 2, 2024 7.85 8.25 7.56 7.81
129 NASDAQ GENK Fri, Dec 29, 2023 7.39 7.89 7.30 7.83
128 NASDAQ GENK Thu, Dec 28, 2023 7.40 7.42 7.14 7.35
127 NASDAQ GENK Wed, Dec 27, 2023 6.70 7.37 6.70 7.33
126 NASDAQ GENK Tue, Dec 26, 2023 7.05 7.08 6.61 6.72
125 NASDAQ GENK Fri, Dec 22, 2023 6.95 7.00 6.72 6.94
124 NASDAQ GENK Thu, Dec 21, 2023 6.96 7.19 6.87 6.93
123 NASDAQ GENK Wed, Dec 20, 2023 7.00 7.04 6.72 6.80
122 NASDAQ GENK Tue, Dec 19, 2023 7.15 7.45 6.94 7.04
121 NASDAQ GENK Mon, Dec 18, 2023 7.73 7.79 7.10 7.16
120 NASDAQ GENK Fri, Dec 15, 2023 7.44 7.64 7.29 7.60
119 NASDAQ GENK Thu, Dec 14, 2023 7.33 7.51 7.32 7.50
118 NASDAQ GENK Wed, Dec 13, 2023 6.94 7.38 6.85 7.38
117 NASDAQ GENK Tue, Dec 12, 2023 7.40 7.48 6.64 6.85
116 NASDAQ GENK Mon, Dec 11, 2023 7.48 7.50 7.30 7.41
115 NASDAQ GENK Fri, Dec 8, 2023 7.45 7.48 7.11 7.43
114 NASDAQ GENK Thu, Dec 7, 2023 7.20 7.48 7.16 7.40
113 NASDAQ GENK Wed, Dec 6, 2023 7.25 7.50 7.09 7.28
112 NASDAQ GENK Tue, Dec 5, 2023 7.25 7.48 6.83 7.23
111 NASDAQ GENK Mon, Dec 4, 2023 7.30 7.38 7.10 7.20
110 NASDAQ GENK Fri, Dec 1, 2023 7.25 7.58 7.11 7.42
109 NASDAQ GENK Thu, Nov 30, 2023 7.49 7.50 7.18 7.25
108 NASDAQ GENK Wed, Nov 29, 2023 7.39 7.50 7.15 7.45
107 NASDAQ GENK Tue, Nov 28, 2023 7.36 7.36 6.99 7.25
106 NASDAQ GENK Mon, Nov 27, 2023 7.18 7.29 6.60 7.17
105 NASDAQ GENK Fri, Nov 24, 2023 7.00 7.18 6.65 7.15
104 NASDAQ GENK Wed, Nov 22, 2023 7.59 7.59 7.13 7.14
103 NASDAQ GENK Tue, Nov 21, 2023 7.19 7.50 7.04 7.50
102 NASDAQ GENK Mon, Nov 20, 2023 8.01 8.25 7.09 7.25
101 NASDAQ GENK Fri, Nov 17, 2023 7.35 7.93 7.23 7.93
100 NASDAQ GENK Thu, Nov 16, 2023 7.42 7.50 7.03 7.27
99 NASDAQ GENK Wed, Nov 15, 2023 9.14 9.14 7.25 7.41
98 NASDAQ GENK Tue, Nov 14, 2023 9.05 9.14 8.53 8.75
97 NASDAQ GENK Mon, Nov 13, 2023 8.93 9.00 8.70 8.70
96 NASDAQ GENK Fri, Nov 10, 2023 8.98 8.98 8.68 8.80
95 NASDAQ GENK Thu, Nov 9, 2023 9.31 9.31 8.25 8.61
94 NASDAQ GENK Wed, Nov 8, 2023 8.75 9.17 8.66 9.02
93 NASDAQ GENK Tue, Nov 7, 2023 8.49 9.12 8.49 9.08
92 NASDAQ GENK Mon, Nov 6, 2023 8.78 8.80 8.37 8.66
91 NASDAQ GENK Fri, Nov 3, 2023 9.40 9.84 7.58 8.60
90 NASDAQ GENK Thu, Nov 2, 2023 8.64 9.22 8.32 9.14
89 NASDAQ GENK Wed, Nov 1, 2023 8.76 8.80 8.57 8.57
88 NASDAQ GENK Tue, Oct 31, 2023 8.37 8.92 8.37 8.62
87 NASDAQ GENK Mon, Oct 30, 2023 8.74 8.75 8.13 8.47
86 NASDAQ GENK Fri, Oct 27, 2023 9.00 9.21 8.28 8.49
85 NASDAQ GENK Thu, Oct 26, 2023 9.30 9.34 8.62 8.78
84 NASDAQ GENK Wed, Oct 25, 2023 9.92 9.92 9.10 9.27
83 NASDAQ GENK Tue, Oct 24, 2023 9.90 10.15 9.70 10.01
82 NASDAQ GENK Mon, Oct 23, 2023 10.43 11.12 9.69 9.80
81 NASDAQ GENK Fri, Oct 20, 2023 10.37 10.55 9.90 10.24
80 NASDAQ GENK Thu, Oct 19, 2023 10.68 11.20 10.05 10.27
79 NASDAQ GENK Wed, Oct 18, 2023 10.88 11.27 10.60 11.05
78 NASDAQ GENK Tue, Oct 17, 2023 10.22 11.01 9.78 10.75
77 NASDAQ GENK Mon, Oct 16, 2023 9.83 10.49 9.83 9.96
76 NASDAQ GENK Fri, Oct 13, 2023 10.20 10.30 9.71 9.86
75 NASDAQ GENK Thu, Oct 12, 2023 10.43 10.53 9.54 9.78
74 NASDAQ GENK Wed, Oct 11, 2023 9.76 10.66 9.55 10.50
73 NASDAQ GENK Tue, Oct 10, 2023 9.50 10.13 9.50 9.60
72 NASDAQ GENK Mon, Oct 9, 2023 11.12 11.12 9.44 9.51
71 NASDAQ GENK Fri, Oct 6, 2023 11.60 11.81 11.33 11.38
70 NASDAQ GENK Thu, Oct 5, 2023 11.23 11.79 10.85 11.67
69 NASDAQ GENK Wed, Oct 4, 2023 11.03 11.19 10.70 11.09
68 NASDAQ GENK Tue, Oct 3, 2023 11.32 11.71 10.81 11.00
67 NASDAQ GENK Mon, Oct 2, 2023 11.52 12.05 11.31 11.40
66 NASDAQ GENK Fri, Sep 29, 2023 11.55 11.81 11.55 11.64
65 NASDAQ GENK Thu, Sep 28, 2023 11.61 11.61 11.00 11.60
64 NASDAQ GENK Wed, Sep 27, 2023 12.05 12.05 11.30 11.40
63 NASDAQ GENK Tue, Sep 26, 2023 12.01 12.11 11.59 11.68
62 NASDAQ GENK Mon, Sep 25, 2023 11.61 11.97 11.60 11.85
61 NASDAQ GENK Fri, Sep 22, 2023 12.20 12.31 11.50 11.64
60 NASDAQ GENK Thu, Sep 21, 2023 12.45 13.53 12.06 12.24
59 NASDAQ GENK Wed, Sep 20, 2023 12.94 13.21 12.70 12.70
58 NASDAQ GENK Tue, Sep 19, 2023 12.60 12.94 12.60 12.65
57 NASDAQ GENK Mon, Sep 18, 2023 12.65 13.00 12.60 12.63
56 NASDAQ GENK Fri, Sep 15, 2023 13.18 13.22 12.35 12.45
55 NASDAQ GENK Thu, Sep 14, 2023 13.79 13.91 13.14 13.24
54 NASDAQ GENK Wed, Sep 13, 2023 15.33 15.33 13.46 13.52
53 NASDAQ GENK Tue, Sep 12, 2023 15.04 15.04 14.45 14.53
52 NASDAQ GENK Mon, Sep 11, 2023 14.74 14.74 14.74 14.74
51 NASDAQ GENK Fri, Sep 8, 2023 14.84 15.36 14.23 14.27
50 NASDAQ GENK Thu, Sep 7, 2023 14.92 15.30 14.50 14.82
49 NASDAQ GENK Wed, Sep 6, 2023 15.52 16.11 14.74 15.00
48 NASDAQ GENK Tue, Sep 5, 2023 16.68 16.71 15.22 15.59
47 NASDAQ GENK Fri, Sep 1, 2023 16.06 16.91 16.06 16.89
46 NASDAQ GENK Thu, Aug 31, 2023 16.61 16.75 16.26 16.47
45 NASDAQ GENK Wed, Aug 30, 2023 17.06 17.12 16.50 16.69
44 NASDAQ GENK Tue, Aug 29, 2023 16.80 16.89 16.20 16.89
43 NASDAQ GENK Mon, Aug 28, 2023 14.55 16.69 14.45 16.61
42 NASDAQ GENK Fri, Aug 25, 2023 14.98 14.98 14.30 14.40
41 NASDAQ GENK Thu, Aug 24, 2023 14.98 15.06 14.74 14.80
40 NASDAQ GENK Wed, Aug 23, 2023 15.17 15.17 14.79 14.95
39 NASDAQ GENK Tue, Aug 22, 2023 15.60 15.60 14.85 15.00
38 NASDAQ GENK Mon, Aug 21, 2023 16.33 16.45 15.25 15.50
37 NASDAQ GENK Fri, Aug 18, 2023 16.00 16.81 16.00 16.17
36 NASDAQ GENK Thu, Aug 17, 2023 16.20 16.50 16.04 16.04
35 NASDAQ GENK Wed, Aug 16, 2023 16.10 17.16 15.77 16.10
34 NASDAQ GENK Tue, Aug 15, 2023 16.52 17.08 15.59 16.01
33 NASDAQ GENK Mon, Aug 14, 2023 18.28 18.40 16.55 16.69
32 NASDAQ GENK Fri, Aug 11, 2023 18.58 18.58 17.81 18.50
31 NASDAQ GENK Thu, Aug 10, 2023 19.54 19.75 17.71 18.62
30 NASDAQ GENK Wed, Aug 9, 2023 20.19 20.50 19.06 19.30
29 NASDAQ GENK Tue, Aug 8, 2023 19.48 20.22 18.70 20.22
28 NASDAQ GENK Mon, Aug 7, 2023 19.02 19.72 18.58 19.33
27 NASDAQ GENK Fri, Aug 4, 2023 19.01 19.50 18.90 18.94
26 NASDAQ GENK Thu, Aug 3, 2023 19.23 19.79 18.80 19.00
25 NASDAQ GENK Wed, Aug 2, 2023 19.54 19.76 19.00 19.22
24 NASDAQ GENK Tue, Aug 1, 2023 19.97 19.97 19.06 19.80
23 NASDAQ GENK Mon, Jul 31, 2023 19.50 20.44 19.00 19.93
22 NASDAQ GENK Fri, Jul 28, 2023 18.19 19.39 18.00 19.21
21 NASDAQ GENK Thu, Jul 27, 2023 19.43 19.55 17.55 17.99
20 NASDAQ GENK Wed, Jul 26, 2023 18.65 19.45 18.31 19.17
19 NASDAQ GENK Tue, Jul 25, 2023 18.99 18.99 17.95 18.41
18 NASDAQ GENK Mon, Jul 24, 2023 17.76 18.74 17.53 18.59
17 NASDAQ GENK Fri, Jul 21, 2023 19.39 19.39 16.50 17.17
16 NASDAQ GENK Thu, Jul 20, 2023 18.91 19.70 18.27 18.88
15 NASDAQ GENK Wed, Jul 19, 2023 17.35 19.00 16.93 18.92
14 NASDAQ GENK Tue, Jul 18, 2023 16.27 18.28 16.27 17.29
13 NASDAQ GENK Mon, Jul 17, 2023 16.34 16.48 16.02 16.25
12 NASDAQ GENK Fri, Jul 14, 2023 15.94 16.40 15.71 16.20
11 NASDAQ GENK Thu, Jul 13, 2023 16.49 16.60 15.67 15.85
10 NASDAQ GENK Wed, Jul 12, 2023 16.56 16.75 15.91 16.49
9 NASDAQ GENK Tue, Jul 11, 2023 15.44 16.20 15.17 16.17
8 NASDAQ GENK Mon, Jul 10, 2023 15.87 16.47 15.04 15.04
7 NASDAQ GENK Fri, Jul 7, 2023 14.76 16.24 14.73 16.00
6 NASDAQ GENK Thu, Jul 6, 2023 16.22 16.75 14.81 14.81
5 NASDAQ GENK Wed, Jul 5, 2023 17.17 17.40 16.50 16.50
4 NASDAQ GENK Mon, Jul 3, 2023 17.01 17.80 16.27 17.35
3 NASDAQ GENK Fri, Jun 30, 2023 14.91 16.99 14.75 16.99
2 NASDAQ GENK Thu, Jun 29, 2023 14.05 15.84 14.05 14.91
1 NASDAQ GENK Wed, Jun 28, 2023 18.30 19.99 15.00 15.34
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024