GTIM

Good Times Restaurants Historical Data

GTIM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 4.87 -0.03 -0.61% 4.90 4.90 4.76 7,764
Oct 21 2021 4.90 -0.08 -1.61% 4.91 5.0196 4.77 33,891
Oct 20 2021 4.98 0.00 0.0% 4.96 5.0078 4.80 57,032
Oct 19 2021 4.98 -0.08 -1.58% 5.10 5.10 4.9415 9,525
Oct 18 2021 5.06 0.01 0.2% 5.05 5.11 4.96 24,081
Oct 15 2021 5.05 -0.06 -1.17% 5.15 5.22 4.98 20,286
Oct 14 2021 5.11 0.01 0.2% 5.14 5.1694 5.10 23,566
Oct 13 2021 5.10 0.01 0.29% 5.05 5.24 4.8963 26,281
Oct 12 2021 5.085 0.04 0.89% 5.05 5.12 4.96 15,128
Oct 11 2021 5.04 -0.24 -4.55% 5.03 5.3141 4.90 55,500
Oct 08 2021 5.28 -0.06 -1.12% 5.36 5.38 5.07 30,488
Oct 07 2021 5.34 -0.19 -3.44% 5.49 5.59 5.32 33,563
Oct 06 2021 5.53 -0.11 -1.95% 5.64 5.65 5.4123 25,919
Oct 05 2021 5.64 0.23 4.25% 5.41 5.69 5.41 127,126
Oct 04 2021 5.41 0.02 0.37% 5.40 5.495 5.2459 63,122
Oct 01 2021 5.39 0.27 5.27% 5.15 5.49 5.0332 64,669
Sep 30 2021 5.12 -0.18 -3.4% 5.38 5.38 5.06 28,406
Sep 29 2021 5.30 0.15 2.91% 5.15 5.38 5.04 42,418
Sep 28 2021 5.15 -0.16 -3.01% 5.28 5.32 5.0866 46,961
Sep 27 2021 5.31 -0.04 -0.75% 5.29 5.4645 5.27 46,384
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 06 2021 5.32 0.00 +0.00% 5.15 5.5999 5.15 0
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
Aug 26 2021 4.74 0.15 3.27% 4.60 4.75 4.58 194,532
Aug 25 2021 4.59 0.07 1.55% 4.52 4.65 4.50 110,505
Aug 24 2021 4.52 0.00 0.0% 4.57 4.60 4.50 120,396
Aug 23 2021 4.52 0.04 0.89% 4.54 4.56 4.39 116,176
Aug 20 2021 4.48 -0.07 -1.54% 4.50 4.5985 4.4335 87,685
Aug 19 2021 4.55 0.11 2.48% 4.38 4.58 4.38 99,935
Aug 18 2021 4.44 0.05 1.14% 4.37 4.50 4.26 132,433
Aug 17 2021 4.39 0.02 0.46% 4.30 4.43 4.13 284,366
Aug 16 2021 4.37 -0.02 -0.46% 4.40 4.48 4.26 363,005
Aug 13 2021 4.39 -0.08 -1.79% 4.42 4.49 4.32 111,894
Aug 12 2021 4.47 -0.41 -8.4% 4.52 4.67 4.205 673,300
Aug 11 2021 4.88 0.38 8.44% 5.56 5.79 4.68 8,931,706
Aug 10 2021 4.50 0.40 9.76% 4.10 4.56 3.99 553,177
Aug 09 2021 4.10 0.04 0.99% 4.01 4.44 3.90 126,590
Aug 06 2021 4.06 0.01 0.25% 4.05 4.0773 3.9369 6,931
Aug 05 2021 4.05 0.01 0.25% 4.02 4.09 3.9107 39,769
Aug 04 2021 4.04 -0.16 -3.81% 4.16 4.23 3.93 59,087
Aug 03 2021 4.20 -0.04 -0.94% 4.32 4.32 4.1592 15,532
Aug 02 2021 4.24 0.08 1.92% 4.22 4.47 4.20 39,497
Jul 30 2021 4.16 -0.26 -5.88% 4.36 4.4445 4.121 44,051
Jul 29 2021 4.42 -0.20 -4.33% 4.67 4.69 4.36 31,016
Jul 28 2021 4.62 0.01 0.22% 4.60 4.67 4.55 32,102
Jul 27 2021 4.61 0.07 1.54% 4.55 4.71 4.42 56,427
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:20211025 01:05:03