Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.410
-0.010 (-0.70%)
At close: Jul 29, 2026, 4:00 PM EDT
1.410
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:10 PM EDT
Good Times Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 28,609 |
| 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 | - | 17,674 |
| Jul 24, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 81,241 |
| 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 |
| Jun 5, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 13,209 |
| Jun 4, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 2,432 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 4,356 |
| Jun 2, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 9,547 |
| Jun 1, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 71,884 |
| May 29, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 28,780 |
| May 28, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | - | 27,626 |
| May 27, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 1.55% | 10,679 |
| May 26, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 76,543 |
| 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% | 77,804 |
| May 20, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 27,933 |
| 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% | 44,558 |