Good Times Restaurants Inc (GTIM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 4.81927710843 | 2.49 | 2.63 | 2.3439 | 13734 | 2.54347886 | CS |
| 4 | 0.04 | 1.55642023346 | 2.57 | 2.7 | 2.3439 | 13949 | 2.55271441 | CS |
| 12 | -0.05 | -1.87969924812 | 2.66 | 2.98 | 2.3439 | 15123 | 2.62550588 | CS |
| 26 | 0.09 | 3.57142857143 | 2.52 | 2.98 | 2.18 | 17839 | 2.54435563 | CS |
| 52 | -0.62 | -19.1950464396 | 3.23 | 3.35 | 2.15 | 17274 | 2.58176569 | CS |
| 156 | -1.64 | -38.5882352941 | 4.25 | 5.79 | 2.02 | 36319 | 3.98646669 | CS |
| 260 | 0.61 | 30.5 | 2 | 6.3222 | 0.45 | 45702 | 3.14013351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.59 | 0.08 | 3.19 | 2.46 | 2.63 | 2.46 | 27238 |
| 1721860500 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5306 | 2.47 | 13175 |
| 1721774100 | 2.5 | -0.01 | -0.40 | 2.56 | 2.56 | 2.43 | 5288 |
| 1721687700 | 2.5099999 | -0.05 | -1.95 | 2.59 | 2.59 | 2.3439 | 19513 |
| 1721428500 | 2.56 | 0.06 | 2.40 | 2.49 | 2.58 | 2.48 | 3458 |
| 1721342100 | 2.5 | -0.13 | -4.94 | 2.63 | 2.63 | 2.5 | 11330 |
| 1721255700 | 2.63 | -0.06 | -2.23 | 2.66 | 2.6687 | 2.4901 | 25635 |
| 1721169300 | 2.69 | 0.06 | 2.28 | 2.6 | 2.7 | 2.585 | 14724 |
| 1721082900 | 2.63 | 0.03 | 1.15 | 2.6 | 2.6372 | 2.5869 | 2458 |
| 1720823700 | 2.6 | 0.02 | 0.78 | 2.55 | 2.6349999 | 2.54 | 7448 |
| 1720737300 | 2.58 | 0 | 0.00 | 2.62 | 2.6349999 | 2.4976 | 50755 |
| 1720650900 | 2.58 | 0.11 | 4.45 | 2.48 | 2.58 | 2.46 | 15665 |
| 1720564500 | 2.47 | -0.01 | -0.40 | 2.5299999 | 2.5599 | 2.42 | 8231 |
| 1720478100 | 2.48 | -0.03 | -1.20 | 2.48 | 2.5105 | 2.47 | 6336 |
| 1720218900 | 2.5099999 | 0.06 | 2.45 | 2.49 | 2.519 | 2.4499 | 9767 |
| 1720040640 | 2.45 | 0.03 | 1.24 | 2.42 | 2.49 | 2.42 | 1388 |
| 1719959700 | 2.42 | -0.04 | -1.63 | 2.54 | 2.54 | 2.3706999 | 19138 |
| 1719873300 | 2.46 | -0.17 | -6.46 | 2.57 | 2.58 | 2.46 | 9539 |
| 1719614100 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1719527700 | 2.63 | 0.04 | 1.54 | 2.58 | 2.665 | 2.58 | 13016 |
| 1719441300 | 2.59 | 0.01 | 0.39 | 2.57 | 2.6899 | 2.57 | 13288 |
| 1719354900 | 2.58 | -0.07 | -2.64 | 2.63 | 2.63 | 2.5783 | 5839 |
| 1719268500 | 2.65 | -0.02 | -0.75 | 2.6 | 2.672 | 2.57 | 8470 |
| 1719009300 | 2.67 | 0.1 | 3.89 | 2.55 | 2.67 | 2.5399 | 19829 |
| 1718922900 | 2.57 | -0.02 | -0.77 | 2.57 | 2.63 | 2.5 | 10423 |
| 1718750100 | 2.59 | -0.01 | -0.38 | 2.61 | 2.6389999 | 2.5 | 15385 |
| 1718663700 | 2.6 | 0.08 | 3.17 | 2.5099999 | 2.61 | 2.5 | 8642 |
| 1718404500 | 2.52 | 0.03 | 1.20 | 2.49 | 2.52 | 2.4199 | 19810 |
| 1718318100 | 2.49 | 0.04 | 1.63 | 2.41 | 2.49 | 2.41 | 4192 |
| 1718231700 | 2.45 | -0.03 | -1.21 | 2.5 | 2.5 | 2.42 | 6582 |
| 1718145300 | 2.48 | 0.02 | 0.81 | 2.43 | 2.5 | 2.3902 | 16115 |
| 1718058900 | 2.46 | -0.02 | -0.81 | 2.49 | 2.52 | 2.46 | 9588 |
| 1717799700 | 2.48 | 0.04 | 1.64 | 2.46 | 2.67 | 2.45 | 5970 |
| 1717713300 | 2.44 | 0.01 | 0.41 | 2.47 | 2.5499 | 2.44 | 11849 |
| 1717626900 | 2.43 | -0.02 | -0.82 | 2.46 | 2.55 | 2.43 | 11750 |
| 1717540500 | 2.45 | -0.08 | -3.16 | 2.62 | 2.62 | 2.45 | 3635 |
| 1717454100 | 2.5299999 | 0.06 | 2.43 | 2.45 | 2.62 | 2.45 | 15709 |
| 1717194900 | 2.47 | -0.11 | -4.26 | 2.56 | 2.615 | 2.44 | 21177 |
| 1717108500 | 2.58 | -0.03 | -1.15 | 2.65 | 2.6999 | 2.58 | 13621 |
| 1717022100 | 2.61 | -0.04 | -1.51 | 2.62 | 2.65 | 2.5737 | 6563 |
| 1716935700 | 2.65 | -0.07 | -2.57 | 2.69 | 2.69 | 2.6201 | 10934 |
| 1716590100 | 2.72 | 0.05 | 1.87 | 2.69 | 2.75 | 2.69 | 9977 |
| 1716503700 | 2.67 | 0 | 0.00 | 2.69 | 2.75 | 2.66 | 13053 |
| 1716417300 | 2.67 | -0.03 | -1.11 | 2.66 | 2.7245 | 2.65 | 10069 |
| 1716330900 | 2.7 | 0.02 | 0.75 | 2.685 | 2.71 | 2.6015 | 15258 |
| 1716244500 | 2.68 | -0.07 | -2.55 | 2.72 | 2.82 | 2.65 | 16301 |
| 1715985300 | 2.75 | 0.02 | 0.73 | 2.73 | 2.82 | 2.7097 | 25193 |
| 1715898900 | 2.73 | 0.05 | 1.87 | 2.67 | 2.7904 | 2.67 | 28523 |
| 1715812500 | 2.68 | 0.03 | 1.13 | 2.69 | 2.775 | 2.6385 | 17275 |
| 1715726100 | 2.65 | -0.11 | -3.99 | 2.77 | 2.8093 | 2.65 | 34437 |
| 1715639700 | 2.7599999 | -0.05 | -1.78 | 2.8 | 2.914 | 2.75 | 19358 |
| 1715380500 | 2.81 | -0.07 | -2.43 | 2.89 | 2.95 | 2.81 | 18826 |
| 1715294100 | 2.88 | 0.03 | 1.05 | 2.89 | 2.98 | 2.7966 | 33680 |
| 1715207700 | 2.85 | 0.14 | 5.17 | 2.68 | 2.9 | 2.68 | 32189 |
| 1715121300 | 2.71 | 0.01 | 0.37 | 2.74 | 2.87 | 2.6999 | 20976 |
| 1715034900 | 2.7 | 0.03 | 1.12 | 2.69 | 2.75 | 2.6427 | 17034 |
| 1714775700 | 2.67 | -0.01 | -0.37 | 2.66 | 2.7498999 | 2.63 | 31275 |
| 1714689300 | 2.68 | -0.07 | -2.55 | 2.75 | 2.75 | 2.67 | 13645 |
| 1714602900 | 2.75 | 0.08 | 3.00 | 2.68 | 2.75 | 2.62 | 9580 |
| 1714516500 | 2.67 | -0.11 | -3.96 | 2.7599999 | 2.7599999 | 2.64 | 16327 |
| 1714430100 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.8 | 2.73 | 6423 |
| 1714170900 | 2.79 | 0.05 | 1.82 | 2.7799999 | 2.8647 | 2.7 | 14795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
