Skip to main content
Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
2.495
+0.005 (0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

Good Times Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.432.502.432.502.50-0.28%8,702
Feb 20, 20252.492.532.432.502.501.25%7,579
Feb 19, 20252.422.502.422.472.470.04%13,899
Feb 18, 20252.502.542.462.472.470.82%8,345
Feb 14, 20252.462.542.432.452.45-1.21%22,032
Feb 13, 20252.412.482.372.482.484.20%15,605
Feb 12, 20252.422.422.382.382.38-1.65%11,709
Feb 11, 20252.492.492.412.422.42-5.10%28,303
Feb 10, 20252.512.582.472.552.551.07%49,072
Feb 7, 20252.502.592.502.522.52-1.45%53,518
Feb 6, 20252.492.562.472.562.561.19%18,899
Feb 5, 20252.452.532.452.532.532.02%7,632
Feb 4, 20252.532.532.452.482.48-0.80%12,233
Feb 3, 20252.502.552.502.502.50-1.57%3,904
Jan 31, 20252.512.552.512.542.54-3,414
Jan 30, 20252.522.542.502.542.54-4,866
Jan 29, 20252.552.552.512.542.540.40%7,920
Jan 28, 20252.482.552.472.532.53-0.39%6,333
Jan 27, 20252.482.542.482.542.540.40%3,827
Jan 24, 20252.532.532.492.532.53-0.39%5,385
Jan 23, 20252.442.552.442.542.543.25%5,027
Jan 22, 20252.532.542.452.462.46-6,246
Jan 21, 20252.502.532.442.462.46-3.15%5,641
Jan 17, 20252.502.542.502.542.542.83%4,817
Jan 16, 20252.482.492.412.472.472.07%6,984
Jan 15, 20252.412.462.412.422.42-0.82%6,927
Jan 14, 20252.412.442.412.442.441.24%5,126
Jan 13, 20252.542.542.412.412.41-1.63%8,097
Jan 10, 20252.452.452.452.452.45-1,616
Jan 8, 20252.542.572.452.452.45-3.92%12,831
Jan 7, 20252.592.652.552.552.550.39%6,785
Jan 6, 20252.552.612.542.542.54-0.39%4,511
Jan 3, 20252.622.652.542.552.55-1.16%6,912
Jan 2, 20252.552.592.522.582.58-0.39%8,329
Dec 31, 20242.542.592.532.592.592.37%7,342
Dec 30, 20242.552.552.462.532.530.40%12,962
Dec 27, 20242.492.522.452.522.522.02%8,699
Dec 26, 20242.462.562.462.472.47-5,279
Dec 24, 20242.452.552.442.472.47-1.98%8,804
Dec 23, 20242.482.602.482.522.520.40%5,408
Dec 20, 20242.412.542.402.512.512.45%20,872
Dec 19, 20242.522.592.412.452.450.82%11,679
Dec 18, 20242.502.582.432.432.43-3.57%16,872
Dec 17, 20242.522.612.512.522.52-7,326
Dec 16, 20242.532.642.502.522.52-4.91%32,757
Dec 13, 20242.802.902.602.652.65-1.85%54,917
Dec 12, 20242.682.752.672.702.700.37%65,360
Dec 11, 20242.752.752.682.692.69-0.74%8,273
Dec 10, 20242.722.752.682.712.710.37%8,116
Dec 9, 20242.702.732.662.702.701.89%5,655
Dec 6, 20242.652.702.642.652.65-8,775
Dec 5, 20242.702.752.602.652.65-2.57%20,437
Dec 4, 20242.722.732.702.722.72-3,589
Dec 3, 20242.702.722.622.722.720.37%4,568
Dec 2, 20242.702.742.702.712.71-0.37%6,969
Nov 29, 20242.652.722.622.722.720.74%4,037
Nov 27, 20242.672.722.652.702.701.89%3,969
Nov 26, 20242.692.702.622.652.65-0.75%13,884
Nov 25, 20242.622.702.622.672.671.14%7,597
Nov 22, 20242.682.732.602.642.64-1.49%8,857
Nov 21, 20242.652.722.652.682.681.98%5,360
Nov 20, 20242.622.682.612.632.63-0.83%9,752
Nov 19, 20242.642.712.612.652.65-1.85%8,924
Nov 18, 20242.822.822.702.702.70-0.74%8,485
Nov 15, 20242.732.732.702.722.720.37%6,548
Nov 14, 20242.712.752.712.712.71-0.95%2,510
Nov 13, 20242.812.812.702.742.74-0.87%10,688
Nov 12, 20242.762.762.722.762.761.10%5,433
Nov 11, 20242.712.782.712.732.73-1.44%6,544
Nov 8, 20242.772.782.712.772.771.09%8,515
Nov 7, 20242.852.852.742.742.74-2.84%10,238
Nov 6, 20242.752.852.752.822.822.55%8,401
Nov 5, 20242.752.812.712.752.75-11,380
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