Good Times Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	2.47	2.63	2.45	2.50	2.50	1.46%	21,642
Mar 18, 2025	2.43	2.46	2.40	2.46	2.46	0.41%	8,852
Mar 17, 2025	2.44	2.45	2.40	2.45	2.45	1.24%	28,922
Mar 14, 2025	2.39	2.45	2.38	2.42	2.42	2.11%	21,495
Mar 13, 2025	2.44	2.44	2.35	2.37	2.37	-1.66%	6,595
Mar 12, 2025	2.41	2.43	2.28	2.41	2.41	-	16,397
Mar 11, 2025	2.41	2.45	2.40	2.41	2.41	-2.43%	10,213
Mar 10, 2025	2.45	2.49	2.41	2.47	2.47	0.82%	13,202
Mar 7, 2025	2.49	2.56	2.38	2.45	2.45	-2.39%	25,401
Mar 6, 2025	2.49	2.51	2.45	2.51	2.51	0.40%	8,643
Mar 5, 2025	2.45	2.52	2.43	2.50	2.50	-0.79%	8,820
Mar 4, 2025	2.48	2.53	2.42	2.52	2.52	3.70%	51,471
Mar 3, 2025	2.44	2.58	2.43	2.43	2.43	-3.57%	17,930
Feb 28, 2025	2.52	2.56	2.43	2.52	2.52	-	12,064
Feb 27, 2025	2.52	2.63	2.46	2.52	2.52	0.40%	15,138
Feb 26, 2025	2.48	2.52	2.45	2.51	2.51	2.87%	20,622
Feb 25, 2025	2.45	2.46	2.42	2.44	2.44	-1.61%	13,323
Feb 24, 2025	2.49	2.53	2.42	2.48	2.48	-0.60%	5,368
Feb 21, 2025	2.43	2.50	2.43	2.50	2.50	-0.28%	8,702
Feb 20, 2025	2.49	2.53	2.43	2.50	2.50	1.25%	7,579
Feb 19, 2025	2.42	2.50	2.42	2.47	2.47	0.04%	13,899
Feb 18, 2025	2.50	2.54	2.46	2.47	2.47	0.82%	8,345
Feb 14, 2025	2.46	2.54	2.43	2.45	2.45	-1.21%	22,032
Feb 13, 2025	2.41	2.48	2.37	2.48	2.48	4.20%	15,605
Feb 12, 2025	2.42	2.42	2.38	2.38	2.38	-1.65%	11,709
Feb 11, 2025	2.49	2.49	2.41	2.42	2.42	-5.10%	28,303
Feb 10, 2025	2.51	2.58	2.47	2.55	2.55	1.07%	49,072
Feb 7, 2025	2.50	2.59	2.50	2.52	2.52	-1.45%	53,518
Feb 6, 2025	2.49	2.56	2.47	2.56	2.56	1.19%	18,899