GTIM

Good Times Restaurants Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Good Times Restaurants Inc GTIM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 1.9% 5.35 18:00:00
Open Price Low Price High Price Close Price Prev Close
5.25 5.2331 5.50 5.35 5.25
more quote information »

GTIM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.055.504.765.0739,9690.305.94%
1 Month4.765.59994.695.1887,8000.5912.39%
3 Months4.005.793.704.78251,3371.3533.75%
6 Months4.096.32223.604.71157,6831.2630.81%
1 Year1.406.32221.154.12117,1063.95282.14%
3 Years5.106.32220.453.1165,5500.254.9%
5 Years3.526.32220.453.1450,6881.8351.99%

GTIM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 5.35 0.10 1.9% 5.25 5.50 5.2331 98,052
Sep 23 2021 5.25 0.24 4.79% 5.02 5.25 4.9523 45,954
Sep 22 2021 5.01 0.05 1.01% 5.00 5.0899 4.9201 14,664
Sep 21 2021 4.96 -0.03 -0.6% 4.99 5.00 4.91 11,150
Sep 20 2021 4.99 -0.08 -1.58% 4.96 5.0599 4.76 88,491
Sep 17 2021 5.07 0.02 0.4% 5.05 5.14 4.94 39,588
Sep 16 2021 5.05 -0.02 -0.39% 5.08 5.08 4.89 24,936
Sep 15 2021 5.07 0.15 3.05% 4.93 5.16 4.93 47,561
Sep 14 2021 4.92 -0.02 -0.4% 4.97 5.1594 4.91 64,640
Sep 13 2021 4.94 -0.24 -4.63% 5.15 5.15 4.93 59,246
Sep 10 2021 5.18 0.04 0.78% 5.14 5.25 5.06 61,895
Sep 09 2021 5.14 -0.01 -0.19% 5.17 5.28 5.1019 63,433
Sep 08 2021 5.15 -0.10 -1.9% 5.23 5.2799 5.05 128,094
Sep 07 2021 5.25 -0.07 -1.32% 5.27 5.28 5.17 84,773
Sep 03 2021 5.32 -0.05 -0.93% 5.15 5.5999 5.15 116,103
Sep 02 2021 5.37 0.03 0.56% 5.15 5.42 5.1064 81,229
Sep 01 2021 5.34 -0.03 -0.56% 5.38 5.52 5.25 92,154
Aug 31 2021 5.37 0.12 2.29% 5.22 5.4699 5.14 196,330
Aug 30 2021 5.25 0.25 5.0% 5.06 5.29 4.89 236,538
Aug 27 2021 5.00 0.26 5.49% 4.76 5.03 4.69 211,426
See More Historical Prices ยป
Your Recent History
NASDAQ
GTIM
Good Times..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210927 01:57:55