Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.590
+0.010 (0.63%)
At close: Jul 18, 2025, 4:00 PM
1.640
+0.050 (3.14%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.59 | 1.63 | 1.55 | 1.62 | - | 2.53% | 42,306 |
| Jul 17, 2025 | 1.59 | 1.67 | 1.55 | 1.58 | 1.58 | 1.28% | 64,560 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 30,518 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -3.09% | 22,109 |
| Jul 14, 2025 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 12,413 |
| Jul 11, 2025 | 1.69 | 1.72 | 1.61 | 1.63 | 1.63 | -1.98% | 22,614 |
| Jul 10, 2025 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | 2.65% | 30,584 |
| Jul 9, 2025 | 1.68 | 1.76 | 1.61 | 1.62 | 1.62 | -4.71% | 17,208 |
| Jul 8, 2025 | 1.71 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 12,642 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -3.93% | 13,561 |
| Jul 3, 2025 | 1.82 | 1.85 | 1.77 | 1.78 | 1.78 | -1.66% | 9,007 |
| Jul 2, 2025 | 1.87 | 1.88 | 1.77 | 1.81 | 1.81 | 0.56% | 5,049 |
| Jul 1, 2025 | 1.84 | 1.88 | 1.75 | 1.80 | 1.80 | 1.98% | 14,041 |
| Jun 30, 2025 | 1.79 | 1.83 | 1.73 | 1.77 | 1.77 | 2.62% | 9,029 |
| Jun 27, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -2.82% | 2,001 |
| Jun 26, 2025 | 1.74 | 1.82 | 1.63 | 1.77 | 1.77 | 0.57% | 13,521 |
| Jun 25, 2025 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | - | 11,995 |
| Jun 24, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | - | 6,820 |
| Jun 23, 2025 | 1.82 | 1.85 | 1.73 | 1.76 | 1.76 | -1.68% | 7,324 |
| Jun 20, 2025 | 1.74 | 1.81 | 1.74 | 1.79 | 1.79 | 3.47% | 11,861 |
| Jun 18, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | -0.29% | 7,794 |
| Jun 17, 2025 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.66% | 5,686 |
| Jun 16, 2025 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | 1.20% | 6,638 |
| Jun 13, 2025 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -2.91% | 10,692 |
| Jun 12, 2025 | 1.70 | 1.75 | 1.67 | 1.72 | 1.72 | -0.58% | 19,316 |
| Jun 11, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | 0.58% | 9,256 |
| Jun 10, 2025 | 1.68 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 9,169 |
| Jun 9, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | 3.05% | 14,932 |
| Jun 6, 2025 | 1.68 | 1.71 | 1.61 | 1.64 | 1.64 | -1.20% | 9,392 |
| Jun 5, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | 10,679 |
| Jun 4, 2025 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | - | 15,528 |
| Jun 3, 2025 | 1.63 | 1.72 | 1.60 | 1.71 | 1.71 | 6.87% | 13,575 |
| Jun 2, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | -0.62% | 11,790 |
| May 30, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 7,071 |
| May 29, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | 2.52% | 18,810 |
| May 28, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 10,551 |
| May 27, 2025 | 1.53 | 1.64 | 1.53 | 1.58 | 1.58 | 2.60% | 29,541 |
| May 23, 2025 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -3.45% | 16,926 |
| May 22, 2025 | 1.59 | 1.64 | 1.55 | 1.60 | 1.60 | 2.90% | 29,237 |
| May 21, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 18,770 |
| May 20, 2025 | 1.54 | 1.63 | 1.53 | 1.59 | 1.59 | -0.63% | 14,782 |
| May 19, 2025 | 1.58 | 1.61 | 1.51 | 1.60 | 1.60 | - | 13,054 |
| May 16, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.61% | 15,131 |
| May 15, 2025 | 1.67 | 1.70 | 1.59 | 1.66 | 1.66 | -1.78% | 22,353 |
| May 14, 2025 | 1.81 | 1.81 | 1.69 | 1.69 | 1.69 | -7.14% | 54,412 |
| May 13, 2025 | 1.81 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 17,608 |
| May 12, 2025 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | 2.75% | 12,519 |
| May 9, 2025 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | -7.61% | 21,294 |
| May 8, 2025 | 1.90 | 2.01 | 1.90 | 1.97 | 1.97 | 0.51% | 11,574 |
| May 7, 2025 | 1.89 | 2.00 | 1.82 | 1.96 | 1.96 | 7.10% | 47,540 |