Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.600
-0.030 (-1.82%)
At close: May 30, 2025, 4:00 PM
1.610
+0.010 (0.60%)
After-hours: May 30, 2025, 4:04 PM EDT
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.87 | 1.94 | 1.83 | 1.83 | 1.83 | -5.18% | 7,714 |
| May 5, 2025 | 1.93 | 1.96 | 1.85 | 1.93 | 1.93 | 3.76% | 10,508 |
| May 2, 2025 | 1.87 | 2.01 | 1.80 | 1.86 | 1.86 | -4.12% | 61,416 |
| May 1, 2025 | 1.95 | 1.95 | 1.86 | 1.94 | 1.94 | -0.51% | 5,243 |
| Apr 30, 2025 | 1.89 | 1.95 | 1.86 | 1.95 | 1.95 | 2.63% | 23,229 |
| Apr 29, 2025 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | 2.15% | 15,442 |
| Apr 28, 2025 | 1.88 | 2.05 | 1.85 | 1.86 | 1.86 | -2.62% | 37,324 |
| Apr 25, 2025 | 1.86 | 1.97 | 1.85 | 1.91 | 1.91 | -0.52% | 12,518 |
| Apr 24, 2025 | 1.93 | 2.02 | 1.84 | 1.92 | 1.92 | -2.54% | 7,965 |
| Apr 23, 2025 | 1.98 | 1.98 | 1.89 | 1.97 | 1.97 | 5.35% | 2,230 |
| Apr 22, 2025 | 1.89 | 1.95 | 1.84 | 1.87 | 1.87 | 1.63% | 4,605 |
| Apr 21, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -3.16% | 16,405 |
| Apr 17, 2025 | 1.95 | 1.97 | 1.86 | 1.90 | 1.90 | -0.52% | 9,168 |
| Apr 16, 2025 | 2.24 | 2.24 | 1.82 | 1.91 | 1.91 | -5.45% | 58,266 |
| Apr 15, 2025 | 2.17 | 2.17 | 2.02 | 2.02 | 2.02 | 2.54% | 2,720 |
| Apr 14, 2025 | 2.15 | 2.15 | 1.95 | 1.97 | 1.97 | -2.96% | 3,856 |
| Apr 11, 2025 | 1.97 | 2.03 | 1.94 | 2.03 | 2.03 | -0.98% | 7,023 |
| Apr 10, 2025 | 2.15 | 2.22 | 2.05 | 2.05 | 2.05 | -0.44% | 6,096 |
| Apr 9, 2025 | 1.93 | 2.06 | 1.85 | 2.06 | 2.06 | 3.88% | 27,366 |
| Apr 8, 2025 | 1.94 | 2.03 | 1.94 | 1.98 | 1.98 | 3.77% | 35,948 |
| Apr 7, 2025 | 1.99 | 2.14 | 1.91 | 1.91 | 1.91 | -6.83% | 32,291 |
| Apr 4, 2025 | 2.24 | 2.25 | 2.05 | 2.05 | 2.05 | -8.07% | 35,906 |
| Apr 3, 2025 | 2.35 | 2.39 | 2.14 | 2.23 | 2.23 | -5.51% | 30,581 |
| Apr 2, 2025 | 2.41 | 2.44 | 2.34 | 2.36 | 2.36 | -0.84% | 31,543 |
| Apr 1, 2025 | 2.41 | 2.45 | 2.37 | 2.38 | 2.38 | -3.25% | 22,781 |
| Mar 31, 2025 | 2.48 | 2.49 | 2.36 | 2.46 | 2.46 | 0.41% | 15,974 |
| Mar 28, 2025 | 2.42 | 2.46 | 2.39 | 2.45 | 2.45 | 2.08% | 14,652 |
| Mar 27, 2025 | 2.34 | 2.42 | 2.32 | 2.40 | 2.40 | 1.69% | 13,126 |
| Mar 26, 2025 | 2.46 | 2.46 | 2.34 | 2.36 | 2.36 | -0.42% | 3,980 |
| Mar 25, 2025 | 2.51 | 2.54 | 2.37 | 2.37 | 2.37 | -4.82% | 16,614 |
| Mar 24, 2025 | 2.47 | 2.49 | 2.25 | 2.49 | 2.49 | 3.32% | 24,683 |
| Mar 21, 2025 | 2.43 | 2.49 | 2.37 | 2.41 | 2.41 | -0.54% | 11,464 |
| Mar 20, 2025 | 2.65 | 2.65 | 2.41 | 2.42 | 2.42 | -2.92% | 17,567 |