Skip to main content
Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
2.800
+0.050 (1.82%)
Nov 5, 2024, 2:36 PM EST - Market open

Good Times Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.692.812.692.752.751.85%8,804
Nov 1, 20242.772.822.702.702.70-1.82%15,181
Oct 31, 20242.752.822.742.752.75-15,112
Oct 30, 20242.832.922.722.752.75-5.17%30,117
Oct 29, 20242.842.902.802.902.902.11%3,233
Oct 28, 20242.822.842.742.842.84-4,881
Oct 25, 20242.862.922.842.842.84-3.40%8,839
Oct 24, 20242.932.942.932.942.941.03%1,722
Oct 23, 20242.852.982.802.912.912.83%10,234
Oct 22, 20242.832.912.832.832.83-1.74%3,884
Oct 21, 20242.852.952.852.882.88-2.04%3,349
Oct 18, 20242.862.942.852.942.943.52%2,870
Oct 17, 20242.822.942.822.842.842.16%3,897
Oct 16, 20242.632.842.632.782.78-3.14%29,388
Oct 15, 20242.872.872.872.872.87-375
Oct 14, 20242.843.002.812.872.870.35%13,883
Oct 11, 20242.923.002.802.862.86-1.38%6,785
Oct 10, 20242.772.902.772.902.904.69%14,362
Oct 9, 20242.772.802.722.772.772.59%21,579
Oct 8, 20242.742.792.702.702.70-0.74%12,202
Oct 7, 20242.762.802.672.722.72-2.16%21,196
Oct 4, 20242.752.802.752.782.782.58%3,675
Oct 3, 20242.722.772.692.712.71-1.81%13,934
Oct 2, 20242.772.772.722.762.76-0.36%5,147
Oct 1, 20242.742.782.722.772.771.84%6,172
Sep 30, 20242.722.822.702.722.72-0.73%15,446
Sep 27, 20242.752.762.722.742.74-1.44%9,749
Sep 26, 20242.852.852.762.782.78-2.46%13,956
Sep 25, 20242.892.962.852.852.85-1.72%8,231
Sep 24, 20242.973.042.872.902.90-2.03%5,813
Sep 23, 20242.913.202.912.962.96-7.50%8,080
Sep 20, 20242.983.202.863.203.209.22%60,775
Sep 19, 20242.953.082.902.932.934.27%3,283
Sep 18, 20242.892.952.782.812.81-1.75%30,410
Sep 17, 20242.742.932.742.862.86-2.72%9,485
Sep 16, 20242.992.992.802.942.94-1.01%6,539
Sep 13, 20242.802.972.722.972.973.85%17,869
Sep 12, 20242.702.892.702.862.864.76%5,987
Sep 11, 20242.802.812.702.732.731.11%10,821
Sep 10, 20242.852.852.702.702.70-4.59%3,210
Sep 9, 20242.822.852.802.832.83-1.74%7,278
Sep 6, 20242.952.952.822.882.88-0.35%9,269
Sep 5, 20242.862.962.812.892.89-2.53%5,487
Sep 4, 20242.843.012.662.972.972.24%16,109
Sep 3, 20243.253.252.852.902.90-10.77%26,608
Aug 30, 20243.293.313.143.253.25-0.31%35,532
Aug 29, 20243.153.453.153.263.264.49%48,686
Aug 28, 20243.093.143.033.123.121.30%20,214
Aug 27, 20243.073.103.003.083.08-0.32%6,859
Aug 26, 20243.043.133.003.093.092.66%17,079
Aug 23, 20243.093.092.983.013.01-1.63%11,373
Aug 22, 20243.153.152.933.063.060.66%72,384
Aug 21, 20242.953.072.913.043.044.83%101,726
Aug 20, 20242.842.932.712.902.902.47%16,856
Aug 19, 20242.702.892.702.832.834.81%68,814
Aug 16, 20242.652.702.632.702.701.89%35,515
Aug 15, 20242.642.652.562.652.65-5,631
Aug 14, 20242.612.652.582.652.651.53%7,452
Aug 13, 20242.692.692.612.612.61-1.14%2,753
Aug 12, 20242.622.692.572.642.64-3,532
Aug 9, 20242.602.682.602.642.64-1.49%4,438
Aug 8, 20242.662.682.602.682.683.08%18,511
Aug 7, 20242.622.642.562.602.601.96%8,653
Aug 6, 20242.422.652.422.552.552.82%21,676
Aug 5, 20242.412.542.362.482.48-1.20%16,662
Aug 2, 20242.692.692.492.512.51-4.56%26,694
Aug 1, 20242.682.682.572.632.63-2.23%9,893
Jul 31, 20242.612.692.612.692.692.67%12,425
Jul 30, 20242.662.692.622.622.62-10,429
Jul 29, 20242.602.662.582.622.620.77%8,071
Jul 26, 20242.612.612.602.602.600.39%7,203
Jul 25, 20242.462.632.462.592.593.19%27,238
Jul 24, 20242.492.532.472.512.510.40%13,175
Jul 23, 20242.562.562.432.502.50-0.40%5,288
Jul 22, 20242.592.592.342.512.51-1.95%19,513
Jul 19, 20242.482.582.482.562.562.40%3,458
Jul 18, 20242.562.622.502.502.50-4.94%11,330
Jul 17, 20242.672.672.492.632.63-2.23%25,635
Jul 16, 20242.602.702.592.692.692.28%14,724
Jul 15, 20242.592.642.592.632.631.15%2,458
Jul 12, 20242.582.642.542.602.600.78%7,448
Jul 11, 20242.582.642.502.582.58-50,755
Jul 10, 20242.522.582.462.582.584.45%15,666
Jul 9, 20242.532.562.422.472.47-0.40%8,231
Jul 8, 20242.482.512.472.482.48-1.20%6,336
Jul 5, 20242.492.522.452.512.512.87%9,767
Jul 3, 20242.482.492.442.442.440.83%1,388
Jul 2, 20242.482.502.372.422.42-1.63%19,292
Jul 1, 20242.582.582.462.462.46-2.77%9,539
Jun 28, 20242.602.642.532.532.53-3.80%25,403
Jun 27, 20242.612.672.592.632.631.54%13,017
Jun 26, 20242.572.692.572.592.590.39%13,288
Jun 25, 20242.582.602.582.582.58-2.64%5,839
Jun 24, 20242.602.672.572.652.65-0.75%8,470
Jun 21, 20242.582.672.542.672.673.89%19,829
Jun 20, 20242.572.632.502.572.57-0.77%10,423
Jun 18, 20242.522.642.502.592.59-0.38%15,385
Jun 17, 20242.502.612.502.602.603.17%8,642
Jun 14, 20242.422.522.422.522.521.20%19,810
Jun 13, 20242.412.492.412.492.491.63%4,192