Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.510
-0.060 (-3.82%)
At close: Aug 18, 2026, 4:00 PM EDT
1.510
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
Good Times Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,086 |
| Aug 14, 2026 | 1.64 | 1.66 | 1.52 | 1.55 | 1.55 | -4.91% | 84,533 |
| Aug 13, 2026 | 1.52 | 1.64 | 1.51 | 1.63 | 1.63 | 8.67% | 260,909 |
| Aug 12, 2026 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | 1.35% | 95,661 |
| Aug 11, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 141,097 |
| Aug 10, 2026 | 1.48 | 1.57 | 1.46 | 1.47 | 1.47 | - | 130,597 |
| Aug 7, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 3.52% | 162,346 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 164,006 |
| Aug 5, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 15,447 |
| Aug 4, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 125,376 |
| Aug 3, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 51,384 |
| Jul 31, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 16,811 |
| Jul 30, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 40,853 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 28,610 |
| Jul 28, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 34,624 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | - | 17,714 |
| Jul 24, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 81,242 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 6,956 |
| Jul 22, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 1,944 |
| Jul 21, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 5,806 |
| Jul 20, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 4,619 |
| Jul 17, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | - | 28,885 |
| Jul 16, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 5,974 |
| Jul 15, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 7,935 |
| Jul 14, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 3,675 |
| Jul 13, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | - | 5,606 |
| Jul 10, 2026 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 1.41% | 78,030 |
| Jul 9, 2026 | 1.43 | 1.46 | 1.37 | 1.42 | 1.42 | - | 100,644 |
| Jul 8, 2026 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -1.39% | 19,873 |
| Jul 7, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 9,619 |
| Jul 6, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 89,786 |
| Jul 2, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 42,650 |
| Jul 1, 2026 | 1.43 | 1.52 | 1.40 | 1.45 | 1.45 | 2.84% | 39,506 |
| Jun 30, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 11,241 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | - | 23,926 |
| Jun 26, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 13,678 |
| Jun 25, 2026 | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | -1.45% | 31,987 |
| Jun 24, 2026 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 22,796 |
| Jun 23, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 26,431 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 12,314 |
| Jun 18, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.08% | 63,474 |
| Jun 17, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 22,253 |
| Jun 16, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 77,382 |
| Jun 15, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 28,507 |
| Jun 12, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 20,973 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 17,197 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 33,889 |
| Jun 9, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 33,758 |
| Jun 8, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 4,466 |