Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gen Restaurant (GENK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.95 1.96 1.93 1.94 5,574
5th Feb 2026 (Thu) 2.04 2.04 1.90 1.92 6,839
4th Feb 2026 (Wed) 2.00 2.09 1.98 2.10 388
3rd Feb 2026 (Tue) 2.07 2.07 2.00 2.04 4,065
2nd Feb 2026 (Mon) 2.05 2.07 2.04 2.03 1,955
30th Jan 2026 (Fri) 2.11 2.11 2.04 2.08 736
29th Jan 2026 (Thu) 2.09 2.13 2.05 2.13 483
28th Jan 2026 (Wed) 2.14 2.14 2.04 2.11 6,109
27th Jan 2026 (Tue) 2.15 2.19 2.08 2.11 9,032
26th Jan 2026 (Mon) 2.25 2.25 2.18 2.15 2,234
23rd Jan 2026 (Fri) 2.35 2.35 2.31 2.30 8,016
22nd Jan 2026 (Thu) 2.39 2.39 2.38 2.36 932
21st Jan 2026 (Wed) 2.35 2.35 2.32 2.33 173
20th Jan 2026 (Tue) 2.39 2.39 2.36 2.35 527
19th Jan 2026 (Mon) 2.49 2.49 2.41 2.41 10
16th Jan 2026 (Fri) 2.49 2.49 2.41 2.41 10
15th Jan 2026 (Thu) 2.49 2.52 2.475 2.46 753
14th Jan 2026 (Wed) 2.52 2.52 2.52 2.48 1,202
13th Jan 2026 (Tue) 2.49 2.49 2.465 2.54 7,680
12th Jan 2026 (Mon) 2.62 2.62 2.53 2.54 1,004
9th Jan 2026 (Fri) 2.69 2.75 2.62 2.63 2,415
8th Jan 2026 (Thu) 2.60 2.70 2.60 2.69 1,315
7th Jan 2026 (Wed) 2.55 2.55 2.52 2.52 712
6th Jan 2026 (Tue) 2.475 2.60 2.47 2.59 7,658
5th Jan 2026 (Mon) 2.415 2.51 2.415 2.44 3,720
2nd Jan 2026 (Fri) 2.20 2.39 2.20 2.31 9,078
1st Jan 2026 (Thu) 2.23 2.26 2.11 2.11 27,870
31st Dec 2025 (Wed) 2.23 2.26 2.11 2.11 27,870
30th Dec 2025 (Tue) 2.33 2.33 2.25 2.23 14,557
29th Dec 2025 (Mon) 2.38 2.38 2.34 2.355 3,890
26th Dec 2025 (Fri) 2.39 2.42 2.39 2.41 5,114
25th Dec 2025 (Thu) 2.40 2.47 2.40 2.43 787
24th Dec 2025 (Wed) 2.40 2.47 2.40 2.43 787
23rd Dec 2025 (Tue) 2.38 2.38 2.37 2.37 567
22nd Dec 2025 (Mon) 2.41 2.47 2.38 2.37 1,763
19th Dec 2025 (Fri) 2.41 2.47 2.40 2.47 552
18th Dec 2025 (Thu) 2.38 2.49 2.38 2.44 5,473
17th Dec 2025 (Wed) 2.28 2.31 2.28 2.30 277
16th Dec 2025 (Tue) 2.29 2.30 2.24 2.27 2,367
15th Dec 2025 (Mon) 2.29 2.29 2.23 2.23 4,794
12th Dec 2025 (Fri) 2.36 2.39 2.33 2.32 702
11th Dec 2025 (Thu) 2.39 2.39 2.33 2.33 1,408
10th Dec 2025 (Wed) 2.27 2.37 2.21 2.35 1,653
9th Dec 2025 (Tue) 2.30 2.30 2.26 2.27 1,437
8th Dec 2025 (Mon) 2.49 2.49 2.295 2.30 6,416
FTSE 100 Latest
Value10,369.75
Change60.53