NasdaqCM - Nasdaq Real Time Price USD

Good Times Restaurants Inc. (GTIM)

Compare
2.5400
0.0000
(0.00%)
At close: January 31 at 4:00:02 PM EST
2.6600
+0.12
+(4.72%)
After hours: January 31 at 7:46:19 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.51002.55002.51002.54002.54003,400
Jan 30, 20252.52002.54002.50002.54002.54004,900
Jan 29, 20252.55002.55002.51002.54002.54007,900
Jan 28, 20252.48002.55002.47002.53002.53006,300
Jan 27, 20252.48002.54002.48002.54002.54003,800
Jan 24, 20252.53002.53002.49002.53002.53005,400
Jan 23, 20252.44002.55002.44002.54002.54005,000
Jan 22, 20252.53002.54002.45002.46002.46006,200
Jan 21, 20252.50002.53002.44002.46002.46005,600
Jan 17, 20252.50002.54002.50002.54002.54004,800
Jan 16, 20252.48002.49002.41002.47002.47007,000
Jan 15, 20252.41002.46002.41002.42002.42006,900
Jan 14, 20252.41002.44002.41002.44002.44005,100
Jan 13, 20252.54002.54002.41002.41002.41008,100
Jan 10, 20252.45002.45002.45002.45002.45001,600
Jan 8, 20252.54002.57002.45002.45002.450012,800
Jan 7, 20252.59002.65002.55002.55002.55006,800
Jan 6, 20252.55002.61002.54002.54002.54004,500
Jan 3, 20252.62002.65002.54002.55002.55006,900
Jan 2, 20252.55002.59002.52002.58002.58008,300
Dec 31, 20242.54002.59002.53002.59002.59007,300
Dec 30, 20242.55002.55002.46002.53002.530013,000
Dec 27, 20242.49002.52002.45002.52002.52008,700
Dec 26, 20242.46002.56002.46002.47002.47005,300
Dec 24, 20242.45002.55002.44002.47002.47008,800
Dec 23, 20242.48002.60002.48002.52002.52005,400
Dec 20, 20242.41002.54002.40002.51002.510020,900
Dec 19, 20242.52002.59002.41002.45002.450011,700
Dec 18, 20242.50002.58002.43002.43002.430016,900
Dec 17, 20242.52002.61002.51002.52002.52007,300
Dec 16, 20242.53002.64002.50002.52002.520032,800
Dec 13, 20242.80002.90002.60002.65002.650054,900
Dec 12, 20242.68002.75002.67002.70002.700065,400
Dec 11, 20242.75002.75002.68002.69002.69008,200
Dec 10, 20242.72002.75002.68002.71002.71008,100
Dec 9, 20242.70002.73002.66002.70002.70005,700
Dec 6, 20242.65002.70002.64002.65002.65008,800
Dec 5, 20242.70002.75002.60002.65002.650020,400
Dec 4, 20242.72002.73002.70002.72002.72003,600
Dec 3, 20242.70002.72002.62002.72002.72004,600
Dec 2, 20242.70002.74002.70002.71002.71007,000
Nov 29, 20242.65002.72002.62002.72002.72004,000
Nov 27, 20242.67002.72002.65002.70002.70004,000
Nov 26, 20242.69002.70002.62002.65002.650013,900
Nov 25, 20242.62002.70002.62002.67002.67007,600
Nov 22, 20242.68002.72002.60002.64002.64008,900
Nov 21, 20242.65002.72002.65002.68002.68005,400
Nov 20, 20242.62002.68002.61002.63002.63009,800
Nov 19, 20242.64002.71002.61002.65002.65008,900
Nov 18, 20242.82002.82002.70002.70002.70008,500
Nov 15, 20242.72002.72002.70002.72002.72006,500
Nov 14, 20242.71002.75002.71002.71002.71002,500
Nov 13, 20242.81002.81002.70002.74002.740010,700
Nov 12, 20242.76002.76002.72002.76002.76005,400
Nov 11, 20242.71002.78002.71002.73002.73006,500
Nov 8, 20242.77002.78002.71002.77002.77008,500
Nov 7, 20242.85002.85002.74002.74002.740010,200
Nov 6, 20242.75002.85002.75002.82002.82008,400
Nov 5, 20242.75002.81002.71002.75002.750011,400
Nov 4, 20242.69002.81002.69002.75002.75008,800
Nov 1, 20242.77002.82002.70002.70002.700015,200
Oct 31, 20242.75002.82002.74002.75002.750015,100
Oct 30, 20242.83002.92002.72002.75002.750030,100
Oct 29, 20242.83002.90002.80002.90002.90003,200
Oct 28, 20242.82002.84002.74002.84002.84004,900
Oct 25, 20242.86002.92002.84002.84002.84008,800
Oct 24, 20242.92002.94002.92002.94002.94001,700
Oct 23, 20242.85002.98002.80002.91002.910010,200
Oct 22, 20242.83002.91002.83002.83002.83003,900
Oct 21, 20242.85002.95002.85002.88002.88003,300
Oct 18, 20242.86002.94002.85002.94002.94002,900
Oct 17, 20242.82002.94002.82002.84002.84003,900
Oct 16, 20242.63002.84002.63002.78002.780029,400
Oct 15, 20242.87002.87002.87002.87002.8700400
Oct 14, 20242.84003.00002.81002.87002.870013,900
Oct 11, 20242.92003.00002.80002.86002.86006,800
Oct 10, 20242.77002.90002.77002.90002.900014,400
Oct 9, 20242.77002.80002.72002.77002.770021,600
Oct 8, 20242.74002.79002.70002.70002.700012,200
Oct 7, 20242.76002.80002.67002.72002.720021,200
Oct 4, 20242.75002.80002.75002.78002.78003,700
Oct 3, 20242.72002.77002.69002.71002.710013,900
Oct 2, 20242.77002.77002.72002.76002.76005,100
Oct 1, 20242.74002.78002.72002.77002.77006,200
Sep 30, 20242.72002.82002.70002.72002.720015,400
Sep 27, 20242.75002.76002.72002.74002.74009,700
Sep 26, 20242.85002.85002.76002.78002.780014,000
Sep 25, 20242.89002.96002.85002.85002.85008,200
Sep 24, 20242.97003.04002.87002.90002.90005,800
Sep 23, 20242.91003.20002.91002.96002.96008,100
Sep 20, 20242.98003.20002.86003.20003.200060,800
Sep 19, 20242.95003.07002.90002.93002.93003,300
Sep 18, 20242.89002.95002.78002.81002.810030,400
Sep 17, 20242.74002.93002.74002.86002.86009,500
Sep 16, 20242.99002.99002.80002.94002.94006,500
Sep 13, 20242.80002.97002.72002.97002.970017,900
Sep 12, 20242.70002.89002.70002.86002.86006,000
Sep 11, 20242.80002.81002.70002.73002.730010,800
Sep 10, 20242.85002.85002.70002.70002.70003,200
Sep 9, 20242.82002.85002.80002.83002.83007,300
Sep 6, 20242.95002.95002.82002.88002.88009,300
Sep 5, 20242.86002.96002.81002.89002.89005,500
Sep 4, 20242.84003.01002.66002.97002.970016,100
Sep 3, 20243.25003.25002.85002.90002.900026,600
Aug 30, 20243.29003.31003.14003.25003.250035,500
Aug 29, 20243.15003.45003.15003.26003.260048,700
Aug 28, 20243.09003.14003.03003.12003.120020,200
Aug 27, 20243.07003.10003.00003.08003.08006,900
Aug 26, 20243.04003.13003.00003.09003.090017,100
Aug 23, 20243.09003.09002.98003.01003.010011,400
Aug 22, 20243.15003.15002.93003.06003.060072,300
Aug 21, 20242.95003.07002.91003.04003.0400101,700
Aug 20, 20242.84002.93002.71002.90002.900016,900
Aug 19, 20242.70002.89002.70002.83002.830068,800
Aug 16, 20242.65002.70002.63002.70002.700035,500
Aug 15, 20242.64002.65002.56002.65002.65005,600
Aug 14, 20242.61002.65002.57002.65002.65007,500
Aug 13, 20242.69002.69002.61002.61002.61002,800
Aug 12, 20242.62002.69002.57002.64002.64003,500
Aug 9, 20242.60002.68002.60002.64002.64004,400
Aug 8, 20242.66002.68002.60002.68002.680018,500
Aug 7, 20242.62002.64002.56002.60002.60008,700
Aug 6, 20242.42002.65002.42002.55002.550021,700
Aug 5, 20242.41002.54002.36002.48002.480016,700
Aug 2, 20242.69002.69002.49002.51002.510026,700
Aug 1, 20242.68002.68002.57002.63002.63009,900
Jul 31, 20242.61002.69002.61002.69002.690012,400
Jul 30, 20242.66002.69002.62002.62002.620010,400
Jul 29, 20242.60002.66002.58002.62002.62008,100
Jul 26, 20242.61002.61002.60002.60002.60007,200
Jul 25, 20242.46002.63002.46002.59002.590027,200
Jul 24, 20242.49002.53002.47002.51002.510013,200
Jul 23, 20242.56002.56002.43002.50002.50005,300
Jul 22, 20242.59002.59002.34002.51002.510019,500
Jul 19, 20242.48002.58002.48002.56002.56003,500
Jul 18, 20242.56002.62002.50002.50002.500011,300
Jul 17, 20242.67002.67002.49002.63002.630025,600
Jul 16, 20242.60002.70002.59002.69002.690014,700
Jul 15, 20242.59002.64002.59002.63002.63002,500
Jul 12, 20242.58002.64002.54002.60002.60007,400
Jul 11, 20242.58002.64002.50002.58002.580050,800
Jul 10, 20242.52002.58002.46002.58002.580015,700
Jul 9, 20242.53002.56002.42002.47002.47008,200
Jul 8, 20242.48002.51002.47002.48002.48006,300
Jul 5, 20242.49002.52002.45002.51002.51009,800
Jul 3, 20242.48002.49002.44002.44002.44001,400
Jul 2, 20242.48002.50002.37002.42002.420019,300
Jul 1, 20242.58002.58002.46002.46002.46009,500
Jun 28, 20242.60002.64002.53002.53002.530025,400
Jun 27, 20242.61002.67002.59002.63002.630013,000
Jun 26, 20242.57002.69002.57002.59002.590013,300
Jun 25, 20242.58002.60002.58002.58002.58005,800
Jun 24, 20242.60002.67002.57002.65002.65008,500
Jun 21, 20242.58002.67002.54002.67002.670019,800
Jun 20, 20242.57002.63002.50002.57002.570010,400
Jun 18, 20242.52002.64002.50002.59002.590015,400
Jun 17, 20242.50002.61002.50002.60002.60008,600
Jun 14, 20242.42002.52002.42002.52002.520019,800
Jun 13, 20242.41002.49002.41002.49002.49004,200
Jun 12, 20242.49002.50002.42002.45002.45006,600
Jun 11, 20242.43002.50002.39002.48002.480016,100
Jun 10, 20242.49002.52002.46002.46002.46009,600
Jun 7, 20242.45002.52002.45002.48002.48006,000
Jun 6, 20242.47002.55002.44002.44002.440011,800
Jun 5, 20242.46002.55002.43002.43002.430011,800
Jun 4, 20242.62002.62002.45002.45002.45003,600
Jun 3, 20242.47002.62002.45002.53002.530015,700
May 31, 20242.56002.62002.44002.47002.470021,200
May 30, 20242.61002.70002.58002.58002.580013,600
May 29, 20242.62002.65002.57002.61002.61006,600
May 28, 20242.67002.69002.62002.65002.650011,800
May 24, 20242.74002.75002.70002.72002.720010,000
May 23, 20242.67002.75002.66002.67002.670013,100
May 22, 20242.66002.72002.65002.67002.670010,100
May 21, 20242.68002.71002.60002.70002.700015,300
May 20, 20242.72002.82002.65002.68002.680016,300
May 17, 20242.74002.82002.71002.75002.750025,200
May 16, 20242.69002.79002.68002.73002.730028,500
May 15, 20242.64002.78002.64002.68002.680017,300
May 14, 20242.77002.81002.65002.65002.650034,400
May 13, 20242.81002.91002.75002.76002.760019,400
May 10, 20242.87002.95002.81002.81002.810018,800
May 9, 20242.85002.98002.80002.88002.880033,700
May 8, 20242.68002.90002.68002.85002.850032,200
May 7, 20242.70002.87002.70002.71002.710021,000
May 6, 20242.71002.75002.64002.70002.700017,000
May 3, 20242.66002.75002.63002.68002.680031,300
May 2, 20242.70002.75002.67002.68002.680013,600
May 1, 20242.62002.75002.62002.75002.75009,600
Apr 30, 20242.76002.76002.64002.67002.670016,300
Apr 29, 20242.79002.79002.73002.78002.78006,400
Apr 26, 20242.70002.86002.70002.79002.790014,800
Apr 25, 20242.56002.75002.56002.74002.740019,300
Apr 24, 20242.55002.63002.55002.61002.61007,900
Apr 23, 20242.59002.64002.56002.64002.640011,100
Apr 22, 20242.54002.59002.53002.57002.570010,700
Apr 19, 20242.49002.54002.48002.54002.540015,400
Apr 18, 20242.50002.51002.37002.44002.440064,400
Apr 17, 20242.50002.52002.45002.52002.520010,900
Apr 16, 20242.52002.56002.46002.47002.470014,000
Apr 15, 20242.60002.60002.52002.53002.530012,500
Apr 12, 20242.58002.59002.52002.59002.590010,700
Apr 11, 20242.58002.62002.52002.57002.570011,900
Apr 10, 20242.51002.57002.51002.57002.570019,000
Apr 9, 20242.47002.58002.47002.54002.54009,800
Apr 8, 20242.52002.56002.47002.47002.470027,700
Apr 5, 20242.54002.60002.52002.55002.550011,300
Apr 4, 20242.51002.57002.50002.54002.54006,800
Apr 3, 20242.47002.57002.46002.55002.55007,800
Apr 2, 20242.48002.54002.45002.48002.480012,600
Apr 1, 20242.46002.57002.46002.57002.570011,800
Mar 28, 20242.59002.59002.47002.47002.470014,700
Mar 27, 20242.50002.62002.49002.56002.560028,500
Mar 26, 20242.61002.61002.46002.47002.470010,900
Mar 25, 20242.53002.61002.51002.59002.59006,400
Mar 22, 20242.55002.57002.49002.54002.54008,600
Mar 21, 20242.56002.70002.55002.62002.620011,700
Mar 20, 20242.59002.59002.58002.58002.58008,600
Mar 19, 20242.59002.62002.53002.57002.570017,900
Mar 18, 20242.60002.67002.55002.63002.630017,000
Mar 15, 20242.64002.69002.64002.66002.660034,200
Mar 14, 20242.58002.70002.53002.68002.680019,700
Mar 13, 20242.54002.62002.53002.61002.610032,700
Mar 12, 20242.51002.61002.51002.57002.570013,300
Mar 11, 20242.65002.70002.53002.53002.530054,000
Mar 8, 20242.66002.66002.58002.66002.66006,500
Mar 7, 20242.58002.64002.56002.61002.610015,300
Mar 6, 20242.58002.69002.58002.60002.600011,500
Mar 5, 20242.50002.69002.47002.60002.600024,200
Mar 4, 20242.40002.55002.40002.51002.510041,900
Mar 1, 20242.30002.44002.30002.37002.370078,300
Feb 29, 20242.37002.41002.26002.30002.300034,700
Feb 28, 20242.35002.41002.35002.37002.370012,500
Feb 27, 20242.38002.44002.38002.38002.380020,300
Feb 26, 20242.36002.49002.33002.46002.460043,100
Feb 23, 20242.18002.35002.18002.33002.330045,000
Feb 22, 20242.32002.38002.19002.19002.190041,700
Feb 21, 20242.32002.36002.32002.32002.32006,700
Feb 20, 20242.36002.39002.32002.33002.33009,400
Feb 16, 20242.41002.50002.40002.41002.410017,000
Feb 15, 20242.46002.46002.42002.45002.45007,000
Feb 14, 20242.39002.47002.37002.47002.470020,100
Feb 13, 20242.41002.47002.39002.41002.410022,000
Feb 12, 20242.36002.47002.36002.47002.470035,800
Feb 9, 20242.38002.40002.33002.38002.380024,900
Feb 8, 20242.35002.40002.35002.38002.380014,100
Feb 7, 20242.45002.46002.36002.40002.400022,900
Feb 6, 20242.46002.47002.36002.41002.410022,800
Feb 5, 20242.47002.49002.43002.47002.470033,400
Feb 2, 20242.46002.47002.42002.47002.470016,100
Feb 1, 20242.58002.58002.42002.44002.440022,200

Related Tickers

STKS The ONE Group Hospitality, Inc.
3.7500
-3.60%
 
FATBW FAT Brands Inc.
3.8000
+6.59%
 
RAVE Rave Restaurant Group, Inc.
2.5300
+0.80%
 
ELROF Elior Group SA
3.0100
0.00%
 
MRTPY Marston's PLC
4.2800
0.00%
 
MARZF Marston's PLC
0.5477
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2700
-3.57%
 
ZCG.F BJ's Restaurants, Inc.
34.80
-1.14%
 
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%