Good Times Restaurants Inc. GTIM
NASDAQ · United States · Consumer Services
$1.500.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.50 | 0.00% | $1.47 | $1.50 | $1.44 | 41.30K |
| 2026-09-30 | $1.50 | +1.35% | $1.47 | $1.51 | $1.45 | 38.90K |
| 2026-09-29 | $1.48 | 0.00% | $1.48 | $1.49 | $1.45 | 40.00K |
| 2026-09-28 | $1.48 | -1.99% | $1.52 | $1.52 | $1.47 | 53.80K |
| 2026-09-25 | $1.51 | +0.67% | $1.47 | $1.51 | $1.47 | 36.70K |
| 2026-09-24 | $1.50 | -0.66% | $1.50 | $1.51 | $1.47 | 36.00K |
| 2026-09-23 | $1.51 | 0.00% | $1.51 | $1.51 | $1.48 | 27.60K |
| 2026-09-22 | $1.51 | -1.31% | $1.55 | $1.55 | $1.49 | 22.70K |
| 2026-09-21 | $1.53 | -0.65% | $1.52 | $1.54 | $1.51 | 29.30K |
| 2026-09-18 | $1.54 | +0.65% | $1.50 | $1.58 | $1.50 | 74.10K |
| 2026-09-17 | $1.53 | +2.00% | $1.49 | $1.53 | $1.48 | 25.90K |
| 2026-09-16 | $1.50 | 0.00% | $1.48 | $1.51 | $1.47 | 32.50K |
| 2026-09-15 | $1.50 | -0.66% | $1.51 | $1.53 | $1.48 | 33.90K |
| 2026-09-14 | $1.51 | 0.00% | $1.54 | $1.54 | $1.50 | 49.90K |
| 2026-09-11 | $1.51 | +0.67% | $1.53 | $1.53 | $1.47 | 38.70K |
| 2026-09-10 | $1.50 | -1.32% | $1.54 | $1.54 | $1.49 | 15.00K |
| 2026-09-09 | $1.52 | +1.33% | $1.51 | $1.54 | $1.49 | 33.90K |
| 2026-09-08 | $1.50 | -1.32% | $1.52 | $1.52 | $1.44 | 60.60K |
| 2026-09-04 | $1.52 | 0.00% | $1.51 | $1.52 | $1.49 | 21.20K |
| 2026-09-03 | $1.52 | -1.94% | $1.56 | $1.58 | $1.50 | 21.60K |
| 2026-09-02 | $1.55 | +4.03% | $1.49 | $1.58 | $1.49 | 66.30K |
| 2026-09-01 | $1.49 | -3.25% | $1.51 | $1.54 | $1.48 | 17.00K |
| 2026-08-31 | $1.54 | +2.67% | $1.50 | $1.57 | $1.48 | 37.80K |
| 2026-08-28 | $1.50 | 0.00% | $1.49 | $1.51 | $1.47 | 28.70K |
| 2026-08-27 | $1.50 | -1.32% | $1.51 | $1.52 | $1.47 | 15.70K |
| 2026-08-26 | $1.52 | +1.33% | $1.51 | $1.52 | $1.48 | 35.50K |
| 2026-08-25 | $1.50 | -0.66% | $1.52 | $1.52 | $1.47 | 12.40K |
| 2026-08-24 | $1.51 | 0.00% | $1.54 | $1.55 | $1.48 | 26.00K |
| 2026-08-21 | $1.51 | -0.66% | $1.55 | $1.56 | $1.48 | 41.40K |
| 2026-08-20 | $1.52 | +1.33% | $1.52 | $1.54 | $1.48 | 55.80K |
| 2026-08-19 | $1.50 | -0.66% | $1.50 | $1.54 | $1.48 | 201.00K |
| 2026-08-18 | $1.51 | -3.82% | $1.54 | $1.56 | $1.51 | 154.90K |
| 2026-08-17 | $1.57 | +1.29% | $1.58 | $1.59 | $1.53 | 60.10K |
| 2026-08-14 | $1.55 | -4.91% | $1.64 | $1.66 | $1.52 | 84.50K |
| 2026-08-13 | $1.63 | +8.67% | $1.52 | $1.64 | $1.51 | 260.90K |
| 2026-08-12 | $1.50 | +1.35% | $1.49 | $1.54 | $1.48 | 95.70K |
| 2026-08-11 | $1.48 | +0.68% | $1.46 | $1.51 | $1.46 | 141.20K |
| 2026-08-10 | $1.47 | 0.00% | $1.48 | $1.57 | $1.46 | 130.60K |
| 2026-08-07 | $1.47 | +3.52% | $1.44 | $1.49 | $1.43 | 162.30K |
| 2026-08-06 | $1.42 | 0.00% | $1.42 | $1.42 | $1.40 | 170.30K |
| 2026-08-05 | $1.42 | +1.43% | $1.41 | $1.42 | $1.40 | 15.40K |
| 2026-08-04 | $1.40 | +2.19% | $1.37 | $1.42 | $1.37 | 125.40K |
| 2026-08-03 | $1.37 | -0.72% | $1.38 | $1.40 | $1.37 | 51.40K |
| 2026-07-31 | $1.38 | -1.43% | $1.41 | $1.41 | $1.38 | 16.80K |
| 2026-07-30 | $1.40 | -0.71% | $1.40 | $1.42 | $1.39 | 40.90K |
| 2026-07-29 | $1.41 | -0.70% | $1.45 | $1.45 | $1.39 | 28.60K |
| 2026-07-28 | $1.42 | +2.16% | $1.42 | $1.43 | $1.38 | 34.60K |
| 2026-07-27 | $1.39 | 0.00% | $1.41 | $1.42 | $1.39 | 17.70K |
| 2026-07-24 | $1.39 | +1.46% | $1.40 | $1.41 | $1.36 | 81.20K |
| 2026-07-23 | $1.37 | -2.14% | $1.40 | $1.40 | $1.37 | 7.00K |
| 2026-07-22 | $1.40 | +0.72% | $1.39 | $1.40 | $1.37 | 1.90K |
| 2026-07-21 | $1.39 | +0.72% | $1.39 | $1.40 | $1.37 | 5.80K |
| 2026-07-20 | $1.38 | -1.43% | $1.37 | $1.41 | $1.37 | 4.60K |
| 2026-07-17 | $1.40 | 0.00% | $1.42 | $1.44 | $1.37 | 28.80K |
| 2026-07-16 | $1.40 | -0.71% | $1.40 | $1.41 | $1.38 | 6.00K |
| 2026-07-15 | $1.41 | -1.40% | $1.41 | $1.44 | $1.41 | 7.90K |
| 2026-07-14 | $1.43 | -0.69% | $1.46 | $1.46 | $1.40 | 3.70K |
| 2026-07-13 | $1.44 | 0.00% | $1.43 | $1.46 | $1.41 | 5.60K |
| 2026-07-10 | $1.44 | +1.41% | $1.41 | $1.46 | $1.39 | 78.00K |
| 2026-07-09 | $1.42 | 0.00% | $1.43 | $1.46 | $1.37 | 100.60K |
| 2026-07-08 | $1.42 | -1.39% | $1.45 | $1.45 | $1.39 | 19.90K |
| 2026-07-07 | $1.44 | -0.69% | $1.41 | $1.46 | $1.41 | 9.60K |
| 2026-07-06 | $1.45 | -0.68% | $1.43 | $1.45 | $1.40 | 89.80K |
| 2026-07-02 | $1.46 | +0.69% | $1.43 | $1.46 | $1.42 | 42.60K |
| 2026-07-01 | $1.45 | +2.84% | $1.43 | $1.52 | $1.40 | 39.50K |
| 2026-06-30 | $1.41 | +1.44% | $1.40 | $1.42 | $1.37 | 11.20K |
| 2026-06-29 | $1.39 | 0.00% | $1.40 | $1.40 | $1.36 | 23.90K |
| 2026-06-26 | $1.39 | +2.21% | $1.35 | $1.40 | $1.35 | 13.70K |
| 2026-06-25 | $1.36 | -1.45% | $1.35 | $1.39 | $1.32 | 32.00K |
| 2026-06-24 | $1.38 | +2.22% | $1.35 | $1.38 | $1.31 | 22.40K |
| 2026-06-23 | $1.35 | +3.05% | $1.31 | $1.35 | $1.31 | 26.40K |
| 2026-06-22 | $1.31 | -2.24% | $1.35 | $1.35 | $1.31 | 12.30K |
| 2026-06-18 | $1.34 | +3.08% | $1.30 | $1.35 | $1.29 | 63.50K |
| 2026-06-17 | $1.30 | +0.78% | $1.29 | $1.30 | $1.29 | 22.30K |
| 2026-06-16 | $1.29 | 0.00% | $1.30 | $1.32 | $1.29 | 77.40K |
| 2026-06-15 | $1.29 | +0.78% | $1.27 | $1.30 | $1.27 | 28.00K |
| 2026-06-12 | $1.28 | +1.59% | $1.28 | $1.30 | $1.27 | 20.80K |
| 2026-06-11 | $1.26 | -1.56% | $1.28 | $1.28 | $1.26 | 17.20K |
| 2026-06-10 | $1.28 | -0.78% | $1.30 | $1.30 | $1.27 | 33.90K |
| 2026-06-09 | $1.29 | -0.77% | $1.30 | $1.34 | $1.29 | 33.80K |
| 2026-06-08 | $1.30 | 0.00% | $1.29 | $1.31 | $1.29 | 4.50K |
| 2026-06-05 | $1.30 | -0.76% | $1.31 | $1.31 | $1.29 | 13.20K |
| 2026-06-04 | $1.31 | 0.00% | $1.31 | $1.31 | $1.30 | 2.40K |
| 2026-06-03 | $1.31 | +0.77% | $1.32 | $1.32 | $1.30 | 4.40K |
| 2026-06-02 | $1.30 | -0.76% | $1.31 | $1.32 | $1.30 | 9.50K |
| 2026-06-01 | $1.31 | +1.55% | $1.28 | $1.32 | $1.28 | 71.90K |
| 2026-05-29 | $1.29 | -1.53% | $1.30 | $1.31 | $1.28 | 28.80K |
| 2026-05-28 | $1.31 | 0.00% | $1.30 | $1.33 | $1.27 | 27.60K |
| 2026-05-27 | $1.31 | +1.55% | $1.28 | $1.35 | $1.28 | 10.70K |
| 2026-05-26 | $1.29 | +0.78% | $1.28 | $1.31 | $1.27 | 76.50K |