Good Times Restaurants Inc (GTIM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.02040816327 | 2.94 | 3.22 | 2.74 | 22405 | 3.04012274 | CS |
| 4 | -0.1 | -3.25732899023 | 3.07 | 3.45 | 2.66 | 17499 | 3.05168119 | CS |
| 12 | 0.43 | 16.9291338583 | 2.54 | 3.45 | 2.3439 | 18301 | 2.83921164 | CS |
| 26 | 0.38 | 14.6718146718 | 2.59 | 3.45 | 2.3439 | 16684 | 2.72882943 | CS |
| 52 | -0.09 | -2.94117647059 | 3.06 | 3.45 | 2.15 | 18155 | 2.61407037 | CS |
| 156 | -2.28 | -43.4285714286 | 5.25 | 5.69 | 2.02 | 18886 | 3.1129409 | CS |
| 260 | 1.32 | 80 | 1.65 | 6.3222 | 0.45 | 45830 | 3.15192021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2.96 | -0.24 | -7.50 | 3.22 | 3.22 | 2.9096 | 8080 |
| 1726871700 | 3.2 | 0.27 | 9.22 | 2.86 | 3.2 | 2.86 | 60768 |
| 1726785300 | 2.93 | 0.12 | 4.27 | 2.88 | 3.0747 | 2.88 | 3283 |
| 1726698900 | 2.81 | -0.05 | -1.75 | 2.89 | 2.9523 | 2.7757 | 30410 |
| 1726612500 | 2.86 | -0.08 | -2.72 | 2.94 | 2.94 | 2.74 | 9485 |
| 1726526100 | 2.94 | -0.03 | -1.01 | 2.99 | 2.99 | 2.8 | 6525 |
| 1726266900 | 2.97 | 0.11 | 3.85 | 2.83 | 2.97 | 2.7216999 | 17869 |
| 1726180500 | 2.86 | 0.13 | 4.76 | 2.7 | 2.89 | 2.7 | 5987 |
| 1726094100 | 2.73 | 0.03 | 1.11 | 2.7599999 | 2.81 | 2.7 | 10820 |
| 1726007700 | 2.7001 | -0.13 | -4.59 | 2.82 | 2.845 | 2.7 | 3210 |
| 1725921300 | 2.83 | -0.05 | -1.74 | 2.83 | 2.94 | 2.8 | 7278 |
| 1725662100 | 2.88 | -0.01 | -0.35 | 2.9 | 2.95 | 2.82 | 9269 |
| 1725575700 | 2.89 | -0.08 | -2.53 | 2.94 | 2.958 | 2.8 | 5487 |
| 1725489300 | 2.965 | 0.07 | 2.24 | 2.84 | 3.0099999 | 2.66 | 16110 |
| 1725402900 | 2.9 | -0.35 | -10.77 | 3.25 | 3.25 | 2.85 | 26608 |
| 1725057300 | 3.25 | -0.01 | -0.31 | 3.29 | 3.305 | 3.14 | 35532 |
| 1724970900 | 3.2599999 | 0.14 | 4.49 | 3.13 | 3.45 | 3.12 | 48686 |
| 1724884500 | 3.12 | 0.04 | 1.30 | 3.09 | 3.14 | 3.0299999 | 20214 |
| 1724798100 | 3.08 | -0.01 | -0.32 | 3.07 | 3.0999 | 3 | 6859 |
| 1724711700 | 3.09 | 0.08 | 2.66 | 3.04 | 3.1298 | 3 | 17076 |
| 1724452500 | 3.0099999 | -0.05 | -1.63 | 3.09 | 3.09 | 2.98 | 11356 |
| 1724366100 | 3.06 | 0.02 | 0.66 | 3.15 | 3.15 | 2.93 | 72294 |
| 1724279700 | 3.04 | 0.14 | 4.83 | 2.95 | 3.07 | 2.91 | 101706 |
| 1724193300 | 2.9 | 0.07 | 2.47 | 2.84 | 2.93 | 2.71 | 16856 |
| 1724106900 | 2.83 | 0.13 | 4.81 | 2.7 | 2.892 | 2.7 | 68814 |
| 1723847700 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.6297 | 35515 |
| 1723761300 | 2.65 | 0 | 0.00 | 2.64 | 2.65 | 2.56 | 5631 |
| 1723674900 | 2.65 | 0.04 | 1.53 | 2.62 | 2.65 | 2.5747 | 7452 |
| 1723588500 | 2.61 | -0.03 | -1.14 | 2.64 | 2.69 | 2.61 | 2753 |
| 1723502100 | 2.64 | -0 | -0.00 | 2.63 | 2.688 | 2.57 | 3532 |
| 1723242900 | 2.6401 | -0.04 | -1.49 | 2.66 | 2.68 | 2.5999 | 4438 |
| 1723156500 | 2.68 | 0.08 | 3.08 | 2.63 | 2.68 | 2.6 | 18511 |
| 1723070100 | 2.6 | 0.05 | 1.96 | 2.62 | 2.64 | 2.54 | 8653 |
| 1722983700 | 2.55 | 0.07 | 2.82 | 2.42 | 2.645 | 2.42 | 21676 |
| 1722897300 | 2.48 | -0.03 | -1.20 | 2.41 | 2.54 | 2.361 | 16447 |
| 1722638100 | 2.5099999 | -0.12 | -4.56 | 2.69 | 2.69 | 2.494 | 26694 |
| 1722551700 | 2.63 | -0.06 | -2.23 | 2.67 | 2.69 | 2.57 | 9883 |
| 1722465300 | 2.69 | 0.07 | 2.67 | 2.62 | 2.69 | 2.59 | 12424 |
| 1722378900 | 2.62 | 0 | 0.00 | 2.62 | 2.69 | 2.62 | 10429 |
| 1722292500 | 2.62 | 0.02 | 0.77 | 2.6 | 2.6602 | 2.58 | 8070 |
| 1722033300 | 2.6 | 0.01 | 0.39 | 2.61 | 2.61 | 2.59 | 7203 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
