NASDAQ:GENK | Historical Stock Price | GEN Restaurant Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$2.45$4.20$7.21$12.37$21.232023-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.95104
2026-09-03———$1.9394
2026-09-02———$1.89512
2026-09-01———$1.90298
2026-08-31———$1.93150
2026-08-28———$1.9496
2026-08-27$1.95$1.9624,300$2.00303
2026-08-26$1.97$1.9830,200$2.00338
2026-08-25$1.98$1.9922,600$1.99493
2026-08-24$1.97$1.9838,100$2.011,749
2026-08-21$2.08$2.09371,100$1.742,142
2026-08-20$1.74$1.75140,600$1.74482
2026-08-19$1.78$1.79179,700$1.771,865
2026-08-18$1.81$1.8229,200$1.91622
2026-08-17$1.89$1.9053,900$1.90361
2026-08-14$1.93$1.94125,800$1.931,654
2026-08-13$1.95$1.9698,000$1.91771
2026-08-12$1.92$1.93402,600$2.0710,086
2026-08-11$2.00$2.011,974,200$2.1126,654
2026-08-10$1.82$1.837,138,200$1.85230
2026-08-07$1.96$1.978,100$2.05417
2026-08-06$2.07$2.085,100$2.03100
2026-08-05$2.07$2.0812,200$2.0310
2026-08-04$1.98$1.9941,400$1.97100
2026-08-03$1.97$1.9817,100$2.08310
2026-07-31$2.03$2.0497,300$1.92321
2026-07-30$2.01$2.0223,500$2.06207
2026-07-29$2.03$2.0469,100$2.07588
2026-07-28$2.02$2.0351,700$2.05197
2026-07-27$2.02$2.0314,700$2.00393
2026-07-24$1.97$1.983,300——
2026-07-23$1.84$1.8534,100$1.81216
2026-07-22$1.85$1.863,600$1.8022
2026-07-21$1.83$1.8410,000$1.8471
2026-07-20$1.78$1.795,000$1.754
2026-07-17$1.77$1.7826,600——
2026-07-16$1.81$1.828,300——
2026-07-15$1.77$1.7822,900——
2026-07-14$1.73$1.7411,100——
2026-07-13$1.76$1.7726,000——
2026-07-10$1.94$1.9522,300——
2026-07-09$2.05$2.0629,000——
2026-07-08$1.96$1.9714,200——
2026-07-07$1.90$1.918,500——
2026-07-06$1.87$1.8826,600——
2026-07-02$2.01$2.023,100——
2026-07-01$2.04$2.0518,200——
2026-06-30$1.97$1.9812,800——
2026-06-29$1.95$1.9615,700——
2026-06-26$2.04$2.0520,300——
2026-06-25$2.03$2.0435,400——
2026-06-24$2.08$2.095,200——
2026-06-23$2.10$2.117,900——
2026-06-22$2.09$2.1013,700——
2026-06-18$2.11$2.1323,300——
2026-06-17$2.24$2.2629,700——
2026-06-16$2.17$2.1912,900——
2026-06-15$2.13$2.1531,700——
2026-06-12$2.10$2.1132,800——
2026-06-11$2.31$2.3335,600——
2026-06-10$2.15$2.1712,700——
2026-06-09$2.07$2.0815,000——
2026-06-08$2.04$2.059,000——
2026-06-05$1.92$1.9326,200——
2026-06-04$2.08$2.0970,100——
2026-06-03$1.93$1.9435,000——
2026-06-02$2.09$2.1052,300——
2026-06-01$1.87$1.8820,700——
2026-05-29$2.07$2.089,100——
2026-05-28$2.10$2.1119,200——
2026-05-27$2.01$2.027,700——
2026-05-26$2.06$2.0729,700——
2026-05-22$2.22$2.2425,100——
2026-05-21$2.38$2.407,400——
2026-05-20$2.39$2.4120,900——
2026-05-19$2.29$2.3133,500——
2026-05-18$2.30$2.3216,000——
2026-05-15$2.18$2.2023,200——
2026-05-14$2.14$2.1635,700——
2026-05-13$2.26$2.2879,400——
2026-05-12$2.09$2.1014,400——
2026-05-11$2.28$2.3037,000——
2026-05-08$2.34$2.3632,900——
2026-05-07$2.28$2.30164,700——
2026-05-06$2.27$2.2993,700——
2026-05-05$1.89$1.9044,000——
2026-05-04$1.75$1.76127,000——
2026-05-01$1.63$1.6423,900——
2026-04-30$1.65$1.6621,000——
2026-04-29$1.60$1.619,200——
2026-04-28$1.57$1.589,100——
2026-04-27$1.60$1.6111,500——
2026-04-24$1.61$1.6211,100——
2026-04-23$1.68$1.6915,600——
2026-04-22$1.69$1.7018,200——
2026-04-21$1.64$1.6539,900——
2026-04-20$1.60$1.6151,400——
2026-04-17$1.58$1.5922,000——
2026-04-16$1.59$1.6016,700——
2026-04-15$1.60$1.6121,900——
2026-04-14$1.59$1.6021,300——
2026-04-13$1.53$1.5428,400——
2026-04-10$1.50$1.5146,200——
2026-04-09$1.57$1.5814,100——
2026-04-08$1.54$1.5545,400——
2026-04-07$1.46$1.4754,200——
2026-04-06$1.55$1.5616,500——
2026-04-02$1.52$1.5363,300——
2026-04-01$1.69$1.70177,500——
2026-03-31$1.96$1.9750,200——
2026-03-30$1.88$1.8911,900——
2026-03-27$1.90$1.9154,200——
2026-03-26$2.08$2.0944,200——
2026-03-25$2.15$2.1759,400——
2026-03-24$2.07$2.08206,600——
2026-03-23$1.77$1.7816,100——
2026-03-20$1.83$1.84187,400——
2026-03-19$1.71$1.7275,800——
2026-03-18$1.66$1.679,100——
2026-03-17$1.64$1.6536,500——
2026-03-16$1.73$1.7411,500——
2026-03-13$1.52$1.5325,100——
2026-03-12$1.53$1.5479,500——
2026-03-11$1.53$1.54141,900——
2026-03-10$1.68$1.698,300——
2026-03-09$1.72$1.7323,500——
2026-03-06$1.72$1.7319,200——
2026-03-05$1.87$1.8814,200——
2026-03-04$1.90$1.9140,100——
2026-03-03$1.95$1.963,600——
2026-03-02$1.96$1.9737,300——
2026-02-27$1.92$1.938,100——
2026-02-26$1.96$1.9720,100——
2026-02-25$2.00$2.0157,300——
2026-02-24$1.81$1.8221,200——
2026-02-23$1.71$1.7218,000——
2026-02-20$1.74$1.7517,700——
2026-02-19$1.71$1.7211,300——
2026-02-18$1.73$1.7431,100——
2026-02-17$1.75$1.7651,800——
2026-02-13$1.83$1.8440,000——
2026-02-12$1.82$1.8338,800——
2026-02-11$1.79$1.8076,500——
2026-02-10$1.85$1.8620,000——
2026-02-09$1.92$1.9326,700——
2026-02-06$1.94$1.9564,000——
2026-02-05$1.92$1.9384,100——
2026-02-04$2.10$2.1164,600——
2026-02-03$2.04$2.0537,700——
2026-02-02$2.03$2.0464,700——
2026-01-30$2.08$2.0933,700——
2026-01-29$2.13$2.1539,700——
2026-01-28$2.07$2.0873,100——
2026-01-27$2.11$2.1394,200——
2026-01-26$2.15$2.1754,500——
2026-01-23$2.30$2.3259,400——
2026-01-22$2.36$2.3813,900——
2026-01-21$2.33$2.3513,700——
2026-01-20$2.35$2.3710,400——
2026-01-16$2.41$2.4317,400——
2026-01-15$2.46$2.4810,800——
2026-01-14$2.48$2.5018,400——
2026-01-13$2.45$2.4718,100——
2026-01-12$2.54$2.5628,200——
2026-01-09$2.63$2.6579,000——
2026-01-08$2.69$2.7146,700——
2026-01-07$2.52$2.5424,100——
2026-01-06$2.59$2.61249,000——
2026-01-05$2.44$2.4661,900——
2026-01-02$2.31$2.33148,000——