Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.290
-0.020 (-1.53%)
At close: May 29, 2026, 4:00 PM EDT
1.306
+0.016 (1.25%)
After-hours: May 29, 2026, 5:04 PM EDT
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 28,775 |
| May 28, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | - | 26,863 |
| May 27, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 1.55% | 10,659 |
| May 26, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 76,540 |
| May 22, 2026 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 8,328 |
| May 21, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 77,794 |
| May 20, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 27,853 |
| May 19, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 6,243 |
| May 18, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 42,247 |
| May 15, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 7,626 |
| May 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 9,197 |
| May 13, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 5,944 |
| May 12, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 8,973 |
| May 11, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | - | 59,678 |
| May 8, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 21,699 |
| May 7, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 26,932 |
| May 6, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 6,815 |
| May 5, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 32,203 |
| May 4, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.91% | 10,778 |
| May 1, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.28 | 0.35% | 9,930 |
| Apr 30, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 5,520 |
| Apr 29, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 23,514 |
| Apr 28, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 5,192 |
| Apr 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 5,083 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 16,931 |
| Apr 23, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 15,207 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.33% | 5,188 |
| Apr 21, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 1.34% | 87,248 |
| Apr 20, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 82,418 |
| Apr 17, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | - | 95,124 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 4,926 |
| Apr 15, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 6,176 |
| Apr 14, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | - | 115,989 |
| Apr 13, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 16,571 |
| Apr 10, 2026 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 79,157 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 22,751 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 19,524 |
| Apr 7, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 22,418 |
| Apr 6, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 27,395 |
| Apr 2, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 20,153 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 7,833 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 19,838 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.17% | 62,005 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.00% | 28,358 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 33,039 |
| Mar 25, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 35,925 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 23,022 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 6.19% | 23,989 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 65,386 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 10,194 |