MetaCap

GEN Restaurant Group Stock Price History

NASDAQ: GENKConsumer DiscretionaryRestaurantsUSD

1.66+0.06 (+3.75%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GENK price history at a glance

The price history for GEN Restaurant Group (GENK) on this page begins on June 26, 2023, when the stock closed at $16.99; it most recently closed at $1.66 on October 5, 2026. The highest price in this record is $20.50, reached on August 7, 2023; the latest close is 91.9% below that peak. Over roughly 3 years the share price changed -90.2%, a -50.8% compound annual price return (excluding dividends).

In the last 12 months alone, GENK has lost 42.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$20.50
Date of high
Aug 7, 2023
Low since 2023
$1.43
Date of low
Apr 6, 2026
52-week high
$3.20
52-week low
$1.43
IPO year
2023
Last close
$1.66

GENK returns

1 week

+3.11%

1 month

-11.70%

3 months

-14.43%

6 months

+10.67%

Year to date

-21.33%

1 year

-42.76%

3 years

-83.16%

GENK price return, excluding dividends.

GENK annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.66-28.14%
20252.31-70.00%
20247.70-1.66%
2023*7.83-53.91%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

GENK daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.671.721.601.66+3.75%
1.621.621.561.60+0.63%
1.571.641.571.59+1.27%
1.621.661.551.57-2.48%
1.581.681.561.610.00%
1.671.671.571.61-4.17%
1.601.701.571.68+4.35%
1.721.751.611.61-5.29%
1.701.801.701.70-0.58%
1.701.751.701.71-1.72%
1.751.881.701.74+2.35%
1.741.741.641.70+0.29%
1.661.721.631.70+0.89%
1.691.711.601.68-2.33%
1.701.851.631.72+1.18%
1.641.781.631.70+1.19%
1.571.721.571.68+5.00%
1.671.811.511.60-3.61%
1.721.851.561.66-5.14%
1.821.841.741.75-1.69%
1.831.851.771.78-3.78%
1.811.851.791.85-1.60%
1.921.921.831.88-0.53%
1.901.941.881.89-0.53%
1.861.981.861.90+0.53%
1.961.961.891.89-1.56%
1.941.981.851.92+1.05%
1.911.921.881.90-0.52%
1.921.951.891.910.00%
1.972.061.911.91-2.05%
2.042.051.951.95-1.02%
1.972.001.951.97-0.51%
1.982.001.941.98+0.51%
2.022.021.931.97-5.29%
1.762.091.752.08+19.54%
1.761.761.701.74-2.25%
1.811.871.701.78-1.66%
1.881.921.811.81-4.23%
1.931.951.851.89-2.07%
1.901.951.851.93-1.03%
1.951.981.901.95+1.56%
2.072.091.851.92-4.00%
2.122.321.972.00+9.89%
1.951.991.791.82-7.14%
2.002.031.961.96-5.31%
2.072.071.952.070.00%
2.012.071.972.07+4.55%
1.972.041.951.98+0.51%
2.062.061.971.97-2.96%
2.002.091.902.03+1.00%
2.042.101.982.01-0.74%
1.972.101.962.03+0.25%
1.992.071.952.020.00%
1.982.081.982.02+2.54%
1.781.981.781.97+7.07%
1.811.901.801.84-0.54%
1.811.871.781.85+1.09%
1.831.861.791.83+2.81%
1.771.791.711.78+0.56%
1.811.881.761.77-2.21%
1.881.881.701.81+2.26%
1.811.861.741.77+2.31%
1.841.841.721.73-1.70%
1.931.991.751.76-9.28%
2.062.061.921.94-5.37%
1.992.131.992.05+4.59%
2.032.031.961.96+3.16%
1.841.961.841.90+1.60%
2.062.151.801.87-6.97%
2.052.062.012.01-1.47%
2.052.061.992.04+3.55%
1.922.021.921.97+1.03%
2.012.031.921.95-4.41%
2.112.122.002.04+0.49%
2.052.101.982.03-2.40%
2.062.112.052.08-0.95%
2.102.152.052.10+0.48%
2.122.152.052.09-0.95%
2.302.302.112.11-5.80%
2.192.292.182.24+3.23%
2.162.242.092.17+1.88%
2.152.282.132.13+1.43%
2.302.302.102.10-9.09%
2.172.342.012.31+7.44%
2.082.212.072.15+3.86%
2.012.071.972.07+1.47%
1.922.051.922.04+6.25%
2.042.041.911.92-7.69%
1.932.081.892.08+7.77%
2.102.141.771.93-7.66%
2.152.202.002.09+12.06%
2.012.031.831.87-9.90%
2.082.091.962.07-1.43%
2.092.102.012.10+4.48%
2.052.122.012.01-2.43%
2.262.261.992.06-7.21%
2.372.372.162.22-6.72%
2.332.382.322.38-0.42%
2.282.392.242.39+4.37%
2.382.392.192.29-0.43%
2.172.352.042.30+5.50%
2.092.222.082.18+1.87%
2.332.352.142.14-5.31%
2.162.361.972.26+8.13%
2.252.262.052.09-8.33%
2.322.322.132.28-2.56%
2.392.422.292.34+2.63%
2.302.562.242.28+0.44%
1.802.341.802.27+20.11%
1.732.071.731.89+8.00%
1.601.751.541.75+7.36%
1.601.631.591.63-1.21%
1.571.651.571.65+3.12%
1.601.641.551.60+1.91%
1.571.611.541.57-1.88%
1.641.671.571.60-0.68%
1.651.691.591.61-4.11%
1.671.711.661.68-0.30%
1.661.731.651.69+2.74%
1.601.701.601.64+2.50%
1.561.601.451.60+1.27%
1.551.691.541.58-0.63%
1.631.631.571.59-0.63%
1.611.611.561.60+0.63%
1.521.611.521.59+3.92%
1.491.611.451.53+2.00%
1.521.601.481.50-4.46%
1.531.591.501.57+1.95%
1.601.601.501.54+5.48%
1.511.521.431.46-5.81%
1.531.551.501.55+1.97%
1.721.761.471.52-9.79%
1.502.001.501.69-14.03%
1.961.961.821.96+4.26%
1.871.921.811.88-1.05%
2.052.051.861.90-8.65%
2.142.192.022.08-3.26%
2.082.201.902.15+3.86%
1.852.211.852.07+16.95%
1.801.851.661.77-3.28%
1.782.091.701.83+7.02%
1.671.721.661.71+3.01%
1.641.771.641.66+1.22%
1.771.801.641.64-5.20%
1.571.781.571.73+13.82%
1.601.801.511.52-0.65%
1.621.661.531.530.00%
1.681.731.501.53-8.93%
1.721.741.681.68-2.33%
1.721.811.711.720.00%
1.861.941.711.72-8.02%
1.901.971.871.87-1.58%
1.971.981.891.90-2.56%
1.921.951.891.95-0.51%
1.862.001.861.96+2.08%
1.922.001.921.92-2.04%
2.002.001.931.96-2.00%
1.792.001.792.00+10.50%
1.721.811.701.81+5.85%
1.741.761.701.71-1.72%
1.701.791.701.74+1.75%
1.681.731.681.71-1.16%
1.761.791.661.73-1.14%
1.841.881.741.75-4.37%
1.881.881.791.83+0.55%
1.781.911.731.82+1.68%
1.861.861.731.79-3.24%
1.961.961.851.85-3.65%
1.971.991.901.92-1.03%
1.941.991.881.94+1.04%
2.032.081.861.92-8.57%
2.002.111.972.10+2.94%
2.072.081.992.04+0.49%
2.052.132.022.03-2.40%
2.112.162.032.08-2.35%
2.092.142.042.13+2.90%
2.112.242.032.07-1.90%
2.142.232.052.11-1.86%
2.282.282.142.15-6.52%
2.302.402.302.30-2.54%
2.432.432.362.36+1.29%
2.352.372.312.33-0.85%
2.402.442.352.35-2.49%
2.402.482.402.41-2.03%
2.482.542.462.46-0.81%
2.442.602.432.48+1.22%
2.572.572.452.45-3.54%
2.622.652.532.54-3.42%
2.692.822.602.63-2.23%
2.502.702.452.69+6.75%
2.592.592.502.52-2.70%
2.382.622.382.59+6.15%
2.312.542.292.44+5.63%
2.112.432.112.31+9.48%
2.232.302.102.11-5.38%
2.332.362.232.23-5.31%
2.382.422.332.36-2.28%
2.422.462.382.41-0.82%
2.412.502.382.43+2.53%
2.382.452.372.370.00%
2.402.482.372.37-4.05%
2.472.482.332.47+1.23%
2.302.502.302.44+6.09%
2.292.322.272.30+1.32%
2.252.302.242.27+1.79%
2.342.342.212.23-3.88%
2.322.402.322.32-0.43%
2.302.412.262.33-0.85%
2.272.382.202.35+3.52%
2.332.332.252.27-1.30%
2.422.492.302.30-4.96%
2.232.462.232.42+7.56%
2.302.312.242.25-1.32%
2.322.412.232.28-1.30%
2.412.532.312.31-4.94%
2.452.522.362.43-3.95%
2.522.592.522.53+1.20%
2.522.562.422.500.00%
2.502.582.402.500.00%
2.472.582.462.50-0.40%
2.502.572.442.51+4.58%
2.442.452.312.40-1.23%
2.552.592.412.43-3.19%
2.532.622.502.51-0.79%
2.642.702.512.53-4.17%
2.712.712.582.64-0.75%
2.602.852.602.660.00%
2.822.822.612.66-3.27%
2.612.762.522.75+8.27%
2.612.632.422.54-5.93%
2.782.862.622.70-1.96%
2.943.012.752.75-6.83%
2.793.022.752.96+3.36%
2.832.942.782.86+0.70%
2.882.962.812.84-4.86%
2.933.002.892.99-0.50%
3.053.122.953.00-2.91%
3.033.123.003.09+2.32%
3.103.102.983.02-2.89%
3.073.112.983.11+2.64%
3.083.102.983.03-0.33%
3.083.142.953.04+0.33%
3.093.132.953.03-3.50%
3.123.183.003.14+0.96%
3.043.202.973.11+2.30%
3.003.142.943.04+1.00%
2.953.072.903.01+1.69%
3.153.152.962.96-4.21%
3.043.132.913.09+1.31%
2.823.052.783.05+10.51%
2.862.952.762.76-4.83%
2.882.942.852.90—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GENK chart for longer ranges.