Register to chat with like-minded investors on our interactive forums.

Get Started

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

GTIM Good Times Restaurants Inc

2.61

-0.03 (-1.14%)

Apr 24 2024 - Closed

Delayed by 15 minutes

GTIM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.61	-0.03	-1.14%	2.60	2.63	2.55	7,929
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

Good Times Restaurants

Delayed Upgrade Clock