Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.386
-0.004 (-0.27%)
Oct 19, 2026, 10:01 AM EDT - Market open
Good Times Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | - | -1.00% | 4,482 |
| Oct 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | - | 0.72% | 28,226 |
| Oct 15, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 9,456 |
| Oct 14, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 76,175 |
| Oct 13, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 60,169 |
| Oct 12, 2026 | 1.43 | 1.46 | 1.38 | 1.44 | 1.44 | -1.37% | 45,193 |
| Oct 9, 2026 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | -2.01% | 165,210 |
| Oct 8, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 37,505 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 7,997 |
| Oct 6, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 20,320 |
| Oct 5, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 44,011 |
| Oct 2, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 39,089 |
| Oct 1, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | - | 41,277 |
| Sep 30, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 39,412 |
| Sep 29, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 39,982 |
| Sep 28, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 53,811 |
| Sep 25, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 36,674 |
| Sep 24, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.33% | 35,966 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | -0.33% | 27,575 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 22,666 |
| Sep 21, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 29,348 |
| Sep 18, 2026 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 0.65% | 74,113 |
| Sep 17, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 25,920 |
| Sep 16, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | - | 32,463 |
| Sep 15, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 34,098 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 49,855 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | 0.33% | 38,768 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 14,957 |
| Sep 9, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 34,010 |
| Sep 8, 2026 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | -1.32% | 61,237 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | - | 21,229 |
| Sep 3, 2026 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 21,594 |
| Sep 2, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 4.03% | 66,345 |
| Sep 1, 2026 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 17,042 |
| Aug 31, 2026 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 2.67% | 37,824 |
| Aug 28, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | - | 28,665 |
| Aug 27, 2026 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 15,803 |
| Aug 26, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 35,511 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 12,456 |
| Aug 24, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | - | 26,003 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -0.66% | 41,420 |
| Aug 20, 2026 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 55,798 |
| Aug 19, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 201,047 |
| Aug 18, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 154,933 |
| Aug 17, 2026 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 60,088 |
| Aug 14, 2026 | 1.64 | 1.66 | 1.52 | 1.55 | 1.55 | -4.91% | 84,548 |
| Aug 13, 2026 | 1.52 | 1.64 | 1.51 | 1.63 | 1.63 | 8.67% | 260,914 |
| Aug 12, 2026 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | 1.35% | 95,662 |
| Aug 11, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 141,597 |
| Aug 10, 2026 | 1.48 | 1.57 | 1.46 | 1.47 | 1.47 | - | 130,597 |