Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.550
-0.010 (-0.64%)
Sep 9, 2025, 4:00 PM - Market closed
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -1.67% | 26,659 |
| Jul 25, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 1.70% | 28,139 |
| Jul 24, 2025 | 1.53 | 1.56 | 1.41 | 1.47 | 1.47 | -5.77% | 75,076 |
| Jul 23, 2025 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | 0.65% | 49,482 |
| Jul 22, 2025 | 1.56 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 74,642 |
| Jul 21, 2025 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 47,248 |
| Jul 18, 2025 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 43,395 |
| Jul 17, 2025 | 1.59 | 1.67 | 1.55 | 1.58 | 1.58 | 1.28% | 64,560 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 30,518 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -3.09% | 22,109 |
| Jul 14, 2025 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 12,413 |
| Jul 11, 2025 | 1.69 | 1.72 | 1.61 | 1.63 | 1.63 | -1.98% | 22,614 |
| Jul 10, 2025 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | 2.65% | 30,584 |
| Jul 9, 2025 | 1.68 | 1.76 | 1.61 | 1.62 | 1.62 | -4.71% | 17,208 |
| Jul 8, 2025 | 1.71 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 12,642 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -3.93% | 13,561 |
| Jul 3, 2025 | 1.82 | 1.85 | 1.77 | 1.78 | 1.78 | -1.66% | 9,007 |
| Jul 2, 2025 | 1.87 | 1.88 | 1.77 | 1.81 | 1.81 | 0.56% | 5,049 |
| Jul 1, 2025 | 1.84 | 1.88 | 1.75 | 1.80 | 1.80 | 1.98% | 14,041 |
| Jun 30, 2025 | 1.79 | 1.83 | 1.73 | 1.77 | 1.77 | 2.62% | 9,029 |