Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.230
+0.040 (3.36%)
Jan 22, 2026, 4:00 PM EST - Market closed
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 27,377 |
| Jan 21, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 4.39% | 48,534 |
| Jan 20, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 29,847 |
| Jan 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 10,464 |
| Jan 15, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 14,443 |
| Jan 14, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 2.63% | 31,531 |
| Jan 13, 2026 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 95,021 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 39,227 |
| Jan 9, 2026 | 1.24 | 1.27 | 1.19 | 1.21 | 1.21 | -1.63% | 33,245 |
| Jan 8, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 25,022 |
| Jan 7, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 34,653 |
| Jan 6, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | 0.81% | 90,545 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 96,734 |
| Jan 2, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 50,596 |
| Dec 31, 2025 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | - | 110,004 |
| Dec 30, 2025 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 4.31% | 97,583 |
| Dec 29, 2025 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | - | 51,070 |
| Dec 26, 2025 | 1.18 | 1.25 | 1.15 | 1.16 | 1.16 | 2.20% | 76,292 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | -12.69% | 368,580 |
| Dec 23, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 230,562 |
| Dec 22, 2025 | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | -3.10% | 199,308 |
| Dec 19, 2025 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | 1.57% | 28,162 |
| Dec 18, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 76,447 |
| Dec 17, 2025 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | - | 42,468 |
| Dec 16, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 44,641 |
| Dec 15, 2025 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 61,169 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 13,505 |
| Dec 11, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 15,797 |
| Dec 10, 2025 | 1.36 | 1.42 | 1.34 | 1.34 | 1.34 | -2.19% | 21,685 |
| Dec 9, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 5.38% | 31,940 |
| Dec 8, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 4.00% | 49,115 |
| Dec 5, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | - | 166,401 |
| Dec 4, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | - | 48,065 |
| Dec 3, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 50,544 |
| Dec 2, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 22,451 |
| Dec 1, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | - | 16,158 |
| Nov 28, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 3,012 |
| Nov 26, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -2.33% | 10,238 |
| Nov 25, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 12,490 |
| Nov 24, 2025 | 1.23 | 1.31 | 1.23 | 1.24 | 1.24 | -1.59% | 46,709 |
| Nov 21, 2025 | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 9,857 |
| Nov 20, 2025 | 1.22 | 1.32 | 1.22 | 1.25 | 1.25 | 2.46% | 17,306 |
| Nov 19, 2025 | 1.27 | 1.30 | 1.17 | 1.22 | 1.22 | -4.69% | 346,636 |
| Nov 18, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 8,685 |
| Nov 17, 2025 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 42,796 |
| Nov 14, 2025 | 1.30 | 1.40 | 1.27 | 1.32 | 1.32 | 0.08% | 110,191 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.27 | 1.32 | 1.32 | 0.69% | 98,848 |
| Nov 12, 2025 | 1.33 | 1.36 | 1.26 | 1.31 | 1.31 | -1.50% | 52,759 |
| Nov 11, 2025 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | - | 20,173 |
| Nov 10, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 0.38% | 53,169 |