Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.160
+0.025 (2.20%)
Dec 26, 2025, 4:00 PM EST - Market closed
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.18 | 1.25 | 1.15 | 1.16 | 1.16 | 2.20% | 76,292 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | -12.69% | 368,259 |
| Dec 23, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 230,562 |
| Dec 22, 2025 | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | -3.10% | 199,308 |
| Dec 19, 2025 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | 1.57% | 28,084 |
| Dec 18, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 76,447 |
| Dec 17, 2025 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | - | 42,468 |
| Dec 16, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 44,641 |
| Dec 15, 2025 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 61,169 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 13,505 |
| Dec 11, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 15,797 |
| Dec 10, 2025 | 1.36 | 1.42 | 1.34 | 1.34 | 1.34 | -2.19% | 21,685 |
| Dec 9, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 5.38% | 31,940 |
| Dec 8, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 4.00% | 49,115 |
| Dec 5, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | - | 166,401 |
| Dec 4, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | - | 48,065 |
| Dec 3, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 50,544 |
| Dec 2, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 22,451 |
| Dec 1, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | - | 16,158 |
| Nov 28, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 3,012 |
| Nov 26, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -2.33% | 10,238 |
| Nov 25, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 12,490 |
| Nov 24, 2025 | 1.23 | 1.31 | 1.23 | 1.24 | 1.24 | -1.59% | 46,709 |
| Nov 21, 2025 | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 9,857 |
| Nov 20, 2025 | 1.22 | 1.32 | 1.22 | 1.25 | 1.25 | 2.46% | 17,306 |
| Nov 19, 2025 | 1.27 | 1.30 | 1.17 | 1.22 | 1.22 | -4.69% | 346,636 |
| Nov 18, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 8,685 |
| Nov 17, 2025 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 42,796 |
| Nov 14, 2025 | 1.30 | 1.40 | 1.27 | 1.32 | 1.32 | 0.08% | 110,191 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.27 | 1.32 | 1.32 | 0.69% | 98,848 |
| Nov 12, 2025 | 1.33 | 1.36 | 1.26 | 1.31 | 1.31 | -1.50% | 52,759 |
| Nov 11, 2025 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | - | 20,173 |
| Nov 10, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 0.38% | 53,169 |
| Nov 7, 2025 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | 1.92% | 47,451 |
| Nov 6, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 44,226 |
| Nov 5, 2025 | 1.34 | 1.40 | 1.28 | 1.38 | 1.38 | 2.99% | 63,979 |
| Nov 4, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 51,567 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.34 | 1.39 | 1.39 | -4.14% | 191,021 |
| Oct 31, 2025 | 1.51 | 1.54 | 1.45 | 1.45 | 1.45 | -5.23% | 74,512 |
| Oct 30, 2025 | 1.59 | 1.62 | 1.50 | 1.53 | 1.53 | -1.92% | 120,165 |
| Oct 29, 2025 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 113,746 |
| Oct 28, 2025 | 1.67 | 1.73 | 1.60 | 1.60 | 1.60 | -8.57% | 150,934 |
| Oct 27, 2025 | 1.82 | 1.82 | 1.69 | 1.75 | 1.75 | -5.91% | 161,591 |
| Oct 24, 2025 | 1.96 | 2.03 | 1.82 | 1.86 | 1.86 | -8.37% | 259,907 |
| Oct 23, 2025 | 2.09 | 2.09 | 1.83 | 2.03 | 2.03 | 17.34% | 1,099,783 |
| Oct 22, 2025 | 1.55 | 1.98 | 1.52 | 1.73 | 1.73 | 13.82% | 1,613,916 |
| Oct 21, 2025 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 41,855 |
| Oct 20, 2025 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 6.29% | 14,069 |
| Oct 17, 2025 | 1.50 | 1.58 | 1.42 | 1.43 | 1.43 | 1.42% | 13,000 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.31 | 1.41 | 1.41 | -5.37% | 75,642 |