Good Times Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	2.46	2.46	2.34	2.36	2.36	-0.42%	3,980
Mar 25, 2025	2.51	2.54	2.37	2.37	2.37	-4.82%	16,614
Mar 24, 2025	2.47	2.49	2.25	2.49	2.49	3.32%	24,683
Mar 21, 2025	2.43	2.49	2.37	2.41	2.41	-0.54%	11,464
Mar 20, 2025	2.65	2.65	2.41	2.42	2.42	-2.92%	17,567
Mar 19, 2025	2.47	2.63	2.45	2.50	2.50	1.46%	21,642
Mar 18, 2025	2.43	2.46	2.40	2.46	2.46	0.41%	8,852
Mar 17, 2025	2.44	2.45	2.40	2.45	2.45	1.24%	28,922
Mar 14, 2025	2.39	2.45	2.38	2.42	2.42	2.11%	21,495
Mar 13, 2025	2.44	2.44	2.35	2.37	2.37	-1.66%	6,595
Mar 12, 2025	2.41	2.43	2.28	2.41	2.41	-	16,397
Mar 11, 2025	2.41	2.45	2.40	2.41	2.41	-2.43%	10,213
Mar 10, 2025	2.45	2.49	2.41	2.47	2.47	0.82%	13,202
Mar 7, 2025	2.49	2.56	2.38	2.45	2.45	-2.39%	25,401
Mar 6, 2025	2.49	2.51	2.45	2.51	2.51	0.40%	8,643
Mar 5, 2025	2.45	2.52	2.43	2.50	2.50	-0.79%	8,820
Mar 4, 2025	2.48	2.53	2.42	2.52	2.52	3.70%	51,471
Mar 3, 2025	2.44	2.58	2.43	2.43	2.43	-3.57%	17,930
Feb 28, 2025	2.52	2.56	2.43	2.52	2.52	-	12,064
Feb 27, 2025	2.52	2.63	2.46	2.52	2.52	0.40%	15,138
Feb 26, 2025	2.48	2.52	2.45	2.51	2.51	2.87%	20,622
Feb 25, 2025	2.45	2.46	2.42	2.44	2.44	-1.61%	13,323
Feb 24, 2025	2.49	2.53	2.42	2.48	2.48	-0.60%	5,368
Feb 21, 2025	2.43	2.50	2.43	2.50	2.50	-0.28%	8,702
Feb 20, 2025	2.49	2.53	2.43	2.50	2.50	1.25%	7,579
Feb 19, 2025	2.42	2.50	2.42	2.47	2.47	0.04%	13,899
Feb 18, 2025	2.50	2.54	2.46	2.47	2.47	0.82%	8,345
Feb 14, 2025	2.46	2.54	2.43	2.45	2.45	-1.21%	22,032
Feb 13, 2025	2.41	2.48	2.37	2.48	2.48	4.20%	15,605
Feb 12, 2025	2.42	2.42	2.38	2.38	2.38	-1.65%	11,709
Feb 11, 2025	2.49	2.49	2.41	2.42	2.42	-5.10%	28,303
Feb 10, 2025	2.51	2.58	2.47	2.55	2.55	1.07%	49,072
Feb 7, 2025	2.50	2.59	2.50	2.52	2.52	-1.45%	53,518
Feb 6, 2025	2.49	2.56	2.47	2.56	2.56	1.19%	18,899
Feb 5, 2025	2.45	2.53	2.45	2.53	2.53	2.02%	7,632
Feb 4, 2025	2.53	2.53	2.45	2.48	2.48	-0.80%	12,233
Feb 3, 2025	2.50	2.55	2.50	2.50	2.50	-1.57%	3,904
Jan 31, 2025	2.51	2.55	2.51	2.54	2.54	-	3,414
Jan 30, 2025	2.52	2.54	2.50	2.54	2.54	-	4,866
Jan 29, 2025	2.55	2.55	2.51	2.54	2.54	0.40%	7,920
Jan 28, 2025	2.48	2.55	2.47	2.53	2.53	-0.39%	6,333
Jan 27, 2025	2.48	2.54	2.48	2.54	2.54	0.40%	3,827
Jan 24, 2025	2.53	2.53	2.49	2.53	2.53	-0.39%	5,385
Jan 23, 2025	2.44	2.55	2.44	2.54	2.54	3.25%	5,027
Jan 22, 2025	2.53	2.54	2.45	2.46	2.46	-	6,246
Jan 21, 2025	2.50	2.53	2.44	2.46	2.46	-3.15%	5,641
Jan 17, 2025	2.50	2.54	2.50	2.54	2.54	2.83%	4,817
Jan 16, 2025	2.48	2.49	2.41	2.47	2.47	2.07%	6,984
Jan 15, 2025	2.41	2.46	2.41	2.42	2.42	-0.82%	6,927
Jan 14, 2025	2.41	2.44	2.41	2.44	2.44	1.24%	5,126