Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.520
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Good Times Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,560 |
| 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% | 16,991 |
| 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% | 15,734 |
| 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% | 12,436 |
| Aug 24, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | - | 26,002 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -0.66% | 41,419 |
| 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 |
| Aug 7, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 3.52% | 162,390 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 170,290 |
| 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 |