Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.270
0.00 (0.00%)
At close: Apr 17, 2026, 4:00 PM EDT
1.280
+0.010 (0.79%)
After-hours: Apr 17, 2026, 4:04 PM EDT
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,906 |
| Apr 15, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 5,702 |
| 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% | 16,469 |
| Apr 10, 2026 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 79,109 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 19,516 |
| 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 | - | 22,416 |
| 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 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 15,198 |
| Mar 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 11,721 |
| Mar 16, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 18,113 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 12,772 |
| Mar 12, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 34,776 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 3,527 |
| Mar 10, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 13,705 |
| Mar 9, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 13,687 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 7,323 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 6,679 |
| Mar 4, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 53,299 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 29,591 |
| Mar 2, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 12,267 |
| Feb 27, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 33,664 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 10,313 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 5,390 |
| Feb 24, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 22,050 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 72,956 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 12,766 |
| Feb 19, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 33,966 |
| Feb 18, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 8,264 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 38,156 |
| Feb 13, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 20,692 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 69,669 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 150,900 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | - | 27,379 |
| Feb 9, 2026 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -0.82% | 176,051 |
| Feb 6, 2026 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 3.39% | 78,895 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -4.07% | 71,137 |