Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Good Times Restaurants Inc (GTIM)
Good Times Restaurants Inc (GTIM) Historical

GTIM Good Times Restaurants Inc

2.64

0.07 (2.72%)

Apr 23 2024 - Closed

Delayed by 15 minutes

GTIM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	2.64	0.07	2.72%	2.59	2.64	2.56	11,102
Apr 22 2024	2.57	0.03	1.18%	2.54	2.5898	2.53	12,535
Apr 19 2024	2.54	0.10	4.10%	2.43	2.54	2.43	15,445
Apr 18 2024	2.44	-0.08	-3.17%	2.52	2.52	2.37	64,448
Apr 17 2024	2.52	0.05	2.02%	2.50	2.52	2.45	10,935
Apr 16 2024	2.47	-0.06	-2.37%	2.52	2.5625	2.46	10,540
Apr 15 2024	2.53	-0.06	-2.32%	2.60	2.60	2.52	12,496
Apr 12 2024	2.59	0.02	0.78%	2.57	2.5923	2.5201	10,678
Apr 11 2024	2.57	0.00	0.19%	2.59	2.6152	2.5248	11,936
Apr 10 2024	2.565	0.02	0.98%	2.535	2.57	2.51	18,993
Apr 09 2024	2.54	0.07	2.83%	2.48	2.58	2.47	9,818
Apr 08 2024	2.47	-0.08	-3.14%	2.52	2.69	2.465	27,680
Apr 05 2024	2.55	0.01	0.39%	2.52	2.60	2.52	11,322
Apr 04 2024	2.54	-0.01	-0.39%	2.51	2.565	2.50	6,820
Apr 03 2024	2.55	0.07	2.82%	2.47	2.5712	2.4598	7,761
Apr 02 2024	2.48	-0.09	-3.50%	2.4801	2.5351	2.45	12,535
Apr 01 2024	2.57	0.10	4.05%	2.46	2.57	2.4584	11,797
Mar 28 2024	2.47	-0.09	-3.52%	2.59	2.59	2.47	14,698
Mar 27 2024	2.56	0.09	3.64%	2.49	2.6158	2.49	28,460
Mar 26 2024	2.47	-0.12	-4.63%	2.56	2.61	2.46	10,716
Mar 25 2024	2.59	0.05	1.97%	2.59	2.605	2.51	6,360
Mar 22 2024	2.54	-0.08	-3.05%	2.60	2.60	2.49	8,570
Mar 21 2024	2.62	0.04	1.55%	2.56	2.70	2.55	11,671
Mar 20 2024	2.58	0.01	0.39%	2.61	2.61	2.58	8,566
Mar 19 2024	2.57	-0.06	-2.28%	2.59	2.62	2.53	17,934
Mar 18 2024	2.63	-0.03	-1.13%	2.64	2.67	2.55	16,995
Mar 15 2024	2.66	-0.02	-0.75%	2.64	2.69	2.64	34,131
Mar 14 2024	2.68	0.07	2.68%	2.58	2.6999	2.53	19,702
Mar 13 2024	2.61	0.04	1.56%	2.58	2.6199	2.525	32,702
Mar 12 2024	2.57	0.04	1.58%	2.54	2.61	2.51	13,330
Mar 11 2024	2.53	-0.13	-4.89%	2.67	2.695	2.53	54,011
Mar 08 2024	2.66	0.05	1.92%	2.66	2.67	2.58	6,477
Mar 07 2024	2.61	0.01	0.38%	2.59	2.64	2.56	15,309
Mar 06 2024	2.60	0.00	0.00%	2.57	2.69	2.57	11,531
Mar 05 2024	2.60	0.09	3.59%	2.47	2.69	2.47	24,194
Mar 04 2024	2.51	0.14	5.91%	2.40	2.55	2.40	41,959
Mar 01 2024	2.37	0.07	3.04%	2.27	2.44	2.27	78,316
Feb 29 2024	2.30	-0.07	-2.95%	2.37	2.41	2.26	34,714
Feb 28 2024	2.37	-0.01	-0.42%	2.35	2.4101	2.35	12,532
Feb 27 2024	2.38	-0.08	-3.25%	2.38	2.4401	2.38	20,292
Feb 26 2024	2.46	0.13	5.58%	2.36	2.49	2.33	43,097
Feb 23 2024	2.33	0.14	6.39%	2.18	2.35	2.18	44,952
Feb 22 2024	2.19	-0.13	-5.60%	2.3172	2.38	2.19	40,777
Feb 21 2024	2.32	-0.01	-0.43%	2.36	2.36	2.32	6,745
Feb 20 2024	2.33	-0.08	-3.32%	2.36	2.40	2.32	9,377
Feb 16 2024	2.41	-0.04	-1.63%	2.41	2.50	2.4047	17,040
Feb 15 2024	2.45	-0.02	-0.81%	2.45	2.46	2.425	6,966
Feb 14 2024	2.47	0.06	2.49%	2.39	2.47	2.37	20,124
Feb 13 2024	2.41	-0.06	-2.43%	2.41	2.465	2.39	21,910
Feb 12 2024	2.47	0.09	3.78%	2.34	2.47	2.34	35,837
Feb 09 2024	2.38	0.00	0.00%	2.40	2.40	2.33	24,946
Feb 08 2024	2.38	-0.02	-0.83%	2.35	2.40	2.35	14,102
Feb 07 2024	2.40	-0.01	-0.41%	2.42	2.46	2.36	22,876
Feb 06 2024	2.41	-0.06	-2.43%	2.45	2.47	2.36	22,770
Feb 05 2024	2.47	0.00	0.00%	2.47	2.4899	2.43	33,359
Feb 02 2024	2.47	0.03	1.23%	2.46	2.47	2.42	16,083
Feb 01 2024	2.44	-0.03	-1.21%	2.53	2.575	2.42	22,245
Jan 31 2024	2.47	-0.08	-3.14%	2.53	2.5569	2.45	19,191
Jan 30 2024	2.55	-0.05	-1.92%	2.58	2.62	2.5149	26,100
Jan 29 2024	2.60	0.07	2.77%	2.48	2.60	2.48	16,808
Jan 26 2024	2.53	0.01	0.40%	2.52	2.581	2.52	18,069
Jan 25 2024	2.52	0.02	0.80%	2.48	2.575	2.46	16,326

Good Times Restaurants

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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