Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.188
-0.012 (-1.00%)
At close: Mar 27, 2026, 4:00 PM EDT
1.180
-0.008 (-0.67%)
After-hours: Mar 27, 2026, 4:04 PM EDT
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.00% | 28,358 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 32,637 |
| Mar 25, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 30,001 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 23,010 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 6.19% | 23,969 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 65,386 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 10,194 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 15,198 |
| Mar 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 10,421 |
| Mar 16, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 17,107 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 12,772 |
| Mar 12, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 34,776 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 3,527 |
| Mar 10, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 13,652 |
| Mar 9, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 13,687 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 7,323 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 6,679 |
| Mar 4, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 53,299 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 29,591 |
| Mar 2, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 11,767 |
| Feb 27, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 33,664 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 10,313 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 5,390 |
| Feb 24, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 22,050 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 72,956 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 12,766 |
| Feb 19, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 33,966 |
| Feb 18, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 8,264 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 38,156 |
| Feb 13, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 20,692 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 69,669 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 150,900 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | - | 27,379 |
| Feb 9, 2026 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -0.82% | 176,051 |
| Feb 6, 2026 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 3.39% | 78,895 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -4.07% | 71,137 |
| Feb 4, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 4.24% | 20,181 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 19,479 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 6,137 |
| Jan 30, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 13,775 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 24,516 |
| Jan 28, 2026 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -3.33% | 19,708 |
| Jan 27, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 19,163 |
| Jan 26, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | - | 43,960 |
| Jan 23, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 10,464 |
| 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 |