Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.630
-0.010 (-0.61%)
Oct 7, 2025, 12:20 PM EDT - Market open
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | - | -0.61% | 3,820 |
| Oct 6, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | - | 10,790 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 7,882 |
| Oct 2, 2025 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 9,308 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 4,202 |
| Sep 30, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 11,757 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 6,635 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 6,123 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 22,202 |
| Sep 24, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 10,671 |
| Sep 23, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 6,673 |
| Sep 22, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 5.06% | 40,460 |
| Sep 19, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 13,675 |
| Sep 18, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 12,886 |
| Sep 17, 2025 | 1.64 | 1.69 | 1.61 | 1.61 | 1.61 | -1.83% | 6,621 |
| Sep 16, 2025 | 1.62 | 1.64 | 1.57 | 1.64 | 1.64 | 2.50% | 27,452 |
| Sep 15, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 3,344 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -1.22% | 23,873 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 15,377 |
| Sep 10, 2025 | 1.56 | 1.69 | 1.56 | 1.66 | 1.66 | 7.10% | 31,511 |
| Sep 9, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 32,962 |
| Sep 8, 2025 | 1.62 | 1.64 | 1.52 | 1.56 | 1.56 | -3.11% | 15,654 |
| Sep 5, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.01% | 5,637 |
| Sep 4, 2025 | 1.70 | 1.73 | 1.61 | 1.66 | 1.66 | -2.92% | 14,146 |
| Sep 3, 2025 | 1.65 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 13,240 |
| Sep 2, 2025 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -2.99% | 21,753 |
| Aug 29, 2025 | 1.68 | 1.73 | 1.63 | 1.67 | 1.67 | - | 22,715 |
| Aug 28, 2025 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -2.34% | 29,481 |
| Aug 27, 2025 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 23,247 |
| Aug 26, 2025 | 1.77 | 1.79 | 1.63 | 1.67 | 1.67 | -6.70% | 45,807 |
| Aug 25, 2025 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 3.47% | 27,581 |
| Aug 22, 2025 | 1.79 | 1.83 | 1.70 | 1.73 | 1.73 | -4.74% | 28,206 |
| Aug 21, 2025 | 1.75 | 1.84 | 1.70 | 1.82 | 1.82 | 4.97% | 91,084 |
| Aug 20, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 17,841 |
| Aug 19, 2025 | 1.70 | 1.79 | 1.70 | 1.72 | 1.72 | 2.99% | 63,789 |
| Aug 18, 2025 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | 1.83% | 49,212 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 1.23% | 19,030 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.99% | 22,715 |
| Aug 13, 2025 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | -0.12% | 20,967 |
| Aug 12, 2025 | 1.75 | 1.76 | 1.65 | 1.67 | 1.67 | 0.72% | 49,421 |
| Aug 11, 2025 | 1.64 | 1.76 | 1.64 | 1.66 | 1.66 | -0.60% | 80,411 |
| Aug 8, 2025 | 1.38 | 1.68 | 1.38 | 1.67 | 1.67 | 21.01% | 79,481 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 12,384 |
| Aug 6, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 2.28% | 16,501 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 1.42% | 18,164 |
| Aug 4, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 12,446 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 40,725 |
| Jul 31, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 11,293 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.42 | 1.44 | 1.44 | -2.04% | 25,529 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | - | 11,848 |