GEN Restaurant Group, Inc.
GENKNASDAQConsumer Cyclical● Active
$1.97
+$0.05(+2.60%)
Market Cap$64940294
P/E Ratio—
52W High$4.99
52W Low$1.43
GEN Restaurant Group, Inc.（GENK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
genk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.50
Aug 9, 2023
-90.4% from here
5-Year Low5Y
$1.43
Apr 7, 2026
+37.8% from low
IPO Priceadj.
$15.34
Jun 28, 2023
-87.2% since IPO
1 Year Ago
$4.28
Jun 9, 2025
-54.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GENK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.92 | $2.01 | $1.92 | $2.01 | $2.01 | 7K | +4.69% |
| Jun 5, 2026 | $2.04 | $2.04 | $1.91 | $1.92 | $1.92 | 26K | -5.88% |
| Jun 4, 2026 | $1.93 | $2.08 | $1.89 | $2.08 | $2.08 | 70K | +7.77% |
| Jun 3, 2026 | $2.10 | $2.14 | $1.77 | $1.93 | $1.93 | 35K | -8.10% |
| Jun 2, 2026 | $2.15 | $2.20 | $2.00 | $2.09 | $2.09 | 52K | -2.79% |
| Jun 1, 2026 | $2.01 | $2.03 | $1.83 | $1.87 | $1.87 | 21K | -6.97% |
| May 29, 2026 | $2.08 | $2.09 | $1.96 | $2.07 | $2.07 | 9K | -0.48% |
| May 28, 2026 | $2.09 | $2.10 | $2.01 | $2.10 | $2.10 | 19K | +0.48% |
| May 27, 2026 | $2.05 | $2.12 | $2.01 | $2.01 | $2.01 | 8K | -1.95% |
| May 26, 2026 | $2.26 | $2.26 | $1.99 | $2.06 | $2.06 | 30K | -8.85% |
| May 22, 2026 | $2.37 | $2.37 | $2.16 | $2.22 | $2.22 | 25K | -6.33% |
| May 21, 2026 | $2.33 | $2.38 | $2.32 | $2.38 | $2.38 | 7K | +2.15% |
| May 20, 2026 | $2.28 | $2.39 | $2.24 | $2.39 | $2.39 | 21K | +4.82% |
| May 19, 2026 | $2.38 | $2.38 | $2.19 | $2.29 | $2.29 | 34K | -3.78% |
| May 18, 2026 | $2.17 | $2.35 | $2.04 | $2.30 | $2.30 | 16K | +5.99% |
| May 15, 2026 | $2.09 | $2.22 | $2.08 | $2.18 | $2.18 | 23K | +4.31% |
| May 14, 2026 | $2.33 | $2.35 | $2.14 | $2.14 | $2.14 | 36K | -8.15% |
| May 13, 2026 | $2.16 | $2.36 | $1.97 | $2.26 | $2.26 | 79K | +4.63% |
| May 12, 2026 | $2.25 | $2.26 | $2.05 | $2.09 | $2.09 | 14K | -7.11% |
| May 11, 2026 | $2.32 | $2.32 | $2.13 | $2.28 | $2.28 | 37K | -1.72% |
Showing 1–20 of 739 records
Annual Stock Price Performance · GENK
Jan 1 → Dec 31 · 4 years2026-4.7%$2.11 → $2.01
-4.7%
2025-71.7%$7.45 → $2.11
-71.7%
2024-4.7%$7.85 → $7.48
-4.7%
2023-57.2%$18.30 → $7.83
-57.2%
Best Year2024 · -4.7%
Worst Year2025 · -71.7%
Positive Years0 / 4
Avg Annual Return-34.6%
4Y Total Return-89.0%
4Y CAGR~-42.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in GENK?
If you invested $1,000 in GENK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$128
Total Return-87.2%
CAGR~-49.5% / yr
Profit$-872
Based on Jun 28, 2023 · $15.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GEN Restaurant Group, Inc.（GENK）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GENK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GENK 历史股价FMP 日线复权 OHLCV