NasdaqCM - Delayed Quote USD

Good Times Restaurants Inc. (GTIM)

2.6100 -0.0300 (-1.14%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.5500 2.6300 2.5500 2.6100 2.6100 7,900
Apr 23, 2024 2.5900 2.6400 2.5600 2.6400 2.6400 11,100
Apr 22, 2024 2.5400 2.5900 2.5300 2.5700 2.5700 10,700
Apr 19, 2024 2.4900 2.5400 2.4800 2.5400 2.5400 15,400
Apr 18, 2024 2.5000 2.5100 2.3700 2.4400 2.4400 64,400
Apr 17, 2024 2.5000 2.5200 2.4500 2.5200 2.5200 10,900
Apr 16, 2024 2.5200 2.5600 2.4600 2.4700 2.4700 14,000
Apr 15, 2024 2.6000 2.6000 2.5200 2.5300 2.5300 12,500
Apr 12, 2024 2.5800 2.5900 2.5200 2.5900 2.5900 10,700
Apr 11, 2024 2.5800 2.6200 2.5200 2.5700 2.5700 11,900
Apr 10, 2024 2.5100 2.5700 2.5100 2.5700 2.5700 19,000
Apr 9, 2024 2.4700 2.5800 2.4700 2.5400 2.5400 9,800
Apr 8, 2024 2.5200 2.5600 2.4700 2.4700 2.4700 27,700
Apr 5, 2024 2.5400 2.6000 2.5200 2.5500 2.5500 11,300
Apr 4, 2024 2.5100 2.5700 2.5000 2.5400 2.5400 6,800
Apr 3, 2024 2.4700 2.5700 2.4600 2.5500 2.5500 7,800
Apr 2, 2024 2.4800 2.5400 2.4500 2.4800 2.4800 12,600
Apr 1, 2024 2.4600 2.5700 2.4600 2.5700 2.5700 11,800
Mar 28, 2024 2.5900 2.5900 2.4700 2.4700 2.4700 14,700
Mar 27, 2024 2.5000 2.6200 2.4900 2.5600 2.5600 28,500
Mar 26, 2024 2.6100 2.6100 2.4600 2.4700 2.4700 10,900
Mar 25, 2024 2.5300 2.6100 2.5100 2.5900 2.5900 6,400
Mar 22, 2024 2.5500 2.5700 2.4900 2.5400 2.5400 8,600
Mar 21, 2024 2.5600 2.7000 2.5500 2.6200 2.6200 11,700
Mar 20, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 8,600
Mar 19, 2024 2.5900 2.6200 2.5300 2.5700 2.5700 17,900
Mar 18, 2024 2.6000 2.6700 2.5500 2.6300 2.6300 17,000
Mar 15, 2024 2.6400 2.6900 2.6400 2.6600 2.6600 34,200
Mar 14, 2024 2.5800 2.7000 2.5300 2.6800 2.6800 19,700
Mar 13, 2024 2.5400 2.6200 2.5300 2.6100 2.6100 32,700
Mar 12, 2024 2.5100 2.6100 2.5100 2.5700 2.5700 13,300
Mar 11, 2024 2.6500 2.7000 2.5300 2.5300 2.5300 54,000
Mar 8, 2024 2.6600 2.6600 2.5800 2.6600 2.6600 6,500
Mar 7, 2024 2.5800 2.6400 2.5600 2.6100 2.6100 15,300
Mar 6, 2024 2.5800 2.6900 2.5800 2.6000 2.6000 11,500
Mar 5, 2024 2.5000 2.6900 2.4700 2.6000 2.6000 24,200
Mar 4, 2024 2.4000 2.5500 2.4000 2.5100 2.5100 41,900
Mar 1, 2024 2.3000 2.4400 2.3000 2.3700 2.3700 78,300
Feb 29, 2024 2.3700 2.4100 2.2600 2.3000 2.3000 34,700
Feb 28, 2024 2.3500 2.4100 2.3500 2.3700 2.3700 12,500
Feb 27, 2024 2.3800 2.4400 2.3800 2.3800 2.3800 20,300
Feb 26, 2024 2.3600 2.4900 2.3300 2.4600 2.4600 43,100
Feb 23, 2024 2.1800 2.3500 2.1800 2.3300 2.3300 45,000
Feb 22, 2024 2.3200 2.3800 2.1900 2.1900 2.1900 41,700
Feb 21, 2024 2.3200 2.3600 2.3200 2.3200 2.3200 6,700
Feb 20, 2024 2.3600 2.3900 2.3200 2.3300 2.3300 9,400
Feb 16, 2024 2.4100 2.5000 2.4000 2.4100 2.4100 17,000
Feb 15, 2024 2.4600 2.4600 2.4200 2.4500 2.4500 7,000
Feb 14, 2024 2.3900 2.4700 2.3700 2.4700 2.4700 20,100
Feb 13, 2024 2.4100 2.4700 2.3900 2.4100 2.4100 22,000
Feb 12, 2024 2.3600 2.4700 2.3600 2.4700 2.4700 35,800
Feb 9, 2024 2.3800 2.4000 2.3300 2.3800 2.3800 24,900
Feb 8, 2024 2.3500 2.4000 2.3500 2.3800 2.3800 14,100
Feb 7, 2024 2.4500 2.4600 2.3600 2.4000 2.4000 22,900
Feb 6, 2024 2.4600 2.4700 2.3600 2.4100 2.4100 22,800
Feb 5, 2024 2.4700 2.4900 2.4300 2.4700 2.4700 33,400
Feb 2, 2024 2.4600 2.4700 2.4200 2.4700 2.4700 16,100
Feb 1, 2024 2.5800 2.5800 2.4200 2.4400 2.4400 22,200
Jan 31, 2024 2.5500 2.5600 2.4500 2.4700 2.4700 19,200
Jan 30, 2024 2.6100 2.6200 2.5100 2.5500 2.5500 26,100
Jan 29, 2024 2.4800 2.6000 2.4800 2.6000 2.6000 16,800
Jan 26, 2024 2.5800 2.5800 2.5300 2.5300 2.5300 18,100
Jan 25, 2024 2.4800 2.5800 2.4600 2.5200 2.5200 16,300
Jan 24, 2024 2.7200 2.7200 2.4700 2.5000 2.5000 28,100
Jan 23, 2024 2.6600 2.7500 2.5900 2.6200 2.6200 19,800
Jan 22, 2024 2.5500 2.6800 2.5500 2.5800 2.5800 51,700
Jan 19, 2024 2.5000 2.5900 2.4900 2.5300 2.5300 18,100
Jan 18, 2024 2.5600 2.5600 2.4700 2.4900 2.4900 14,300
Jan 17, 2024 2.4300 2.5400 2.4100 2.5200 2.5200 11,100
Jan 16, 2024 2.4500 2.5500 2.3800 2.4000 2.4000 17,300
Jan 12, 2024 2.4900 2.6400 2.4600 2.5300 2.5300 49,800
Jan 11, 2024 2.4800 2.4900 2.3600 2.4000 2.4000 24,900
Jan 10, 2024 2.4400 2.4800 2.4300 2.4600 2.4600 39,700
Jan 9, 2024 2.4200 2.6500 2.4100 2.4500 2.4500 26,800
Jan 8, 2024 2.5600 2.5600 2.3900 2.3900 2.3900 29,400
Jan 5, 2024 2.5600 2.5700 2.4200 2.4600 2.4600 19,400
Jan 4, 2024 2.5000 2.5700 2.4200 2.4800 2.4800 23,200
Jan 3, 2024 2.5400 2.5900 2.4400 2.5000 2.5000 24,300
Jan 2, 2024 2.5400 2.6600 2.4400 2.5400 2.5400 24,600
Dec 29, 2023 2.4800 2.6400 2.4700 2.5400 2.5400 22,600
Dec 28, 2023 2.4200 2.5800 2.4200 2.4300 2.4300 33,700
Dec 27, 2023 2.5100 2.6300 2.4300 2.4500 2.4500 43,500
Dec 26, 2023 2.4500 2.6500 2.4500 2.5500 2.5500 32,900
Dec 22, 2023 2.4100 2.5500 2.4000 2.4500 2.4500 18,600
Dec 21, 2023 2.4500 2.5400 2.4300 2.4800 2.4800 15,400
Dec 20, 2023 2.3700 2.4600 2.2900 2.4200 2.4200 60,300
Dec 19, 2023 2.2500 2.4700 2.1500 2.3200 2.3200 33,300
Dec 18, 2023 2.3500 2.4200 2.2300 2.2500 2.2500 32,200
Dec 15, 2023 2.5000 2.6000 2.3200 2.3300 2.3300 66,900
Dec 14, 2023 2.5100 2.7300 2.5100 2.6000 2.6000 36,400
Dec 13, 2023 2.5900 2.6400 2.4800 2.4800 2.4800 25,500
Dec 12, 2023 2.5100 2.6200 2.5000 2.5000 2.5000 18,800
Dec 11, 2023 2.5500 2.6700 2.5300 2.5300 2.5300 12,400
Dec 8, 2023 2.5000 2.6200 2.5000 2.5400 2.5400 16,500
Dec 7, 2023 2.4900 2.6200 2.4900 2.5500 2.5500 15,500
Dec 6, 2023 2.6000 2.6700 2.5000 2.5200 2.5200 11,200
Dec 5, 2023 2.5500 2.6100 2.5500 2.5800 2.5800 14,100
Dec 4, 2023 2.5100 2.5900 2.5100 2.5900 2.5900 5,500
Dec 1, 2023 2.6000 2.6100 2.5100 2.5600 2.5600 4,800
Nov 30, 2023 2.5500 2.6100 2.4800 2.4800 2.4800 13,400
Nov 29, 2023 2.5100 2.6100 2.5100 2.5100 2.5100 15,300
Nov 28, 2023 2.6000 2.6000 2.5200 2.5200 2.5200 8,900
Nov 27, 2023 2.5000 2.6000 2.4900 2.5500 2.5500 14,300
Nov 24, 2023 2.5300 2.6100 2.4900 2.5200 2.5200 11,600
Nov 22, 2023 2.4900 2.5900 2.4600 2.4800 2.4800 12,000
Nov 21, 2023 2.4100 2.5300 2.4100 2.4500 2.4500 10,000
Nov 20, 2023 2.4700 2.5900 2.4400 2.4400 2.4400 22,900
Nov 17, 2023 2.4200 2.5700 2.4200 2.4800 2.4800 21,100
Nov 16, 2023 2.5100 2.5900 2.4800 2.4800 2.4800 21,500
Nov 15, 2023 2.5700 2.6200 2.5500 2.5500 2.5500 17,200
Nov 14, 2023 2.5700 2.6300 2.5700 2.5900 2.5900 7,800
Nov 13, 2023 2.5300 2.5700 2.4900 2.5200 2.5200 17,100
Nov 10, 2023 2.5000 2.6600 2.5000 2.5100 2.5100 12,600
Nov 9, 2023 2.5200 2.5800 2.5000 2.5000 2.5000 9,900
Nov 8, 2023 2.4900 2.5700 2.4900 2.5300 2.5300 7,700
Nov 7, 2023 2.6600 2.6700 2.5500 2.5500 2.5500 16,100
Nov 6, 2023 2.7200 2.7500 2.6600 2.6600 2.6600 9,200
Nov 3, 2023 2.7100 2.7500 2.6700 2.6900 2.6900 5,400
Nov 2, 2023 2.7100 2.7500 2.7000 2.7100 2.7100 2,500
Nov 1, 2023 2.6800 2.7700 2.6800 2.7100 2.7100 18,900
Oct 31, 2023 2.7000 2.7200 2.6700 2.6800 2.6800 4,600
Oct 30, 2023 2.7000 2.7200 2.6900 2.6900 2.6900 8,400
Oct 27, 2023 2.7100 2.7400 2.6800 2.7100 2.7100 1,500
Oct 26, 2023 2.7600 2.7800 2.6700 2.7500 2.7500 9,500
Oct 25, 2023 2.6900 2.6900 2.6500 2.6700 2.6700 7,200
Oct 24, 2023 2.6500 2.7800 2.6500 2.7300 2.7300 12,900
Oct 23, 2023 2.6100 2.7000 2.6100 2.6500 2.6500 9,200
Oct 20, 2023 2.7800 2.7800 2.5600 2.6800 2.6800 13,100
Oct 19, 2023 2.7600 2.7600 2.7500 2.7500 2.7500 600
Oct 18, 2023 2.8000 2.9000 2.7600 2.7700 2.7700 20,700
Oct 17, 2023 2.8900 3.0300 2.8000 2.8000 2.8000 30,800
Oct 16, 2023 2.9200 3.0800 2.9000 2.9100 2.9100 9,500
Oct 13, 2023 2.9400 3.0700 2.9200 2.9200 2.9200 12,600
Oct 12, 2023 2.9000 2.9900 2.8900 2.9300 2.9300 6,600
Oct 11, 2023 2.9300 3.1000 2.9300 3.0000 3.0000 7,700
Oct 10, 2023 2.8800 3.0600 2.8700 2.9400 2.9400 5,900
Oct 9, 2023 2.9100 2.9200 2.9100 2.9200 2.9200 5,200
Oct 6, 2023 2.8000 2.9000 2.7900 2.8500 2.8500 21,300
Oct 5, 2023 2.9200 2.9200 2.8100 2.8100 2.8100 6,700
Oct 4, 2023 2.8700 2.9200 2.8000 2.8100 2.8100 9,200
Oct 3, 2023 2.9100 2.9100 2.8000 2.9100 2.9100 11,800
Oct 2, 2023 2.9300 2.9400 2.9000 2.9400 2.9400 10,300
Sep 29, 2023 3.0000 3.0100 2.9300 2.9800 2.9800 2,200
Sep 28, 2023 3.0000 3.0100 3.0000 3.0000 3.0000 1,700
Sep 27, 2023 2.9500 3.0700 2.9500 3.0000 3.0000 9,600
Sep 26, 2023 2.9600 3.0000 2.9600 2.9900 2.9900 18,000
Sep 25, 2023 3.0600 3.1300 2.9600 2.9600 2.9600 16,000
Sep 22, 2023 2.9700 3.0000 2.9200 3.0000 3.0000 4,700
Sep 21, 2023 3.0300 3.0400 2.9000 2.9700 2.9700 22,900
Sep 20, 2023 2.9000 3.0600 2.8300 2.9200 2.9200 39,200
Sep 19, 2023 2.9700 2.9700 2.8400 2.8900 2.8900 8,600
Sep 18, 2023 2.9200 2.9800 2.8400 2.9500 2.9500 28,300
Sep 15, 2023 2.8400 2.8500 2.7500 2.8000 2.8000 5,800
Sep 14, 2023 2.7600 2.8800 2.7600 2.8700 2.8700 9,100
Sep 13, 2023 2.7500 2.9200 2.7300 2.7300 2.7300 19,000
Sep 12, 2023 2.7500 2.8000 2.7300 2.7400 2.7400 17,500
Sep 11, 2023 2.8000 2.8100 2.7400 2.7400 2.7400 7,200
Sep 8, 2023 2.7500 2.8400 2.7500 2.7500 2.7500 13,300
Sep 7, 2023 2.7000 2.7700 2.6900 2.7500 2.7500 7,900
Sep 6, 2023 2.7500 2.7800 2.7000 2.7700 2.7700 10,300
Sep 5, 2023 2.7000 2.7800 2.7000 2.7500 2.7500 11,400
Sep 1, 2023 2.9000 2.9000 2.7800 2.7800 2.7800 10,500
Aug 31, 2023 2.8600 2.8900 2.7200 2.8300 2.8300 5,200
Aug 30, 2023 2.7900 2.9000 2.7300 2.8900 2.8900 14,200
Aug 29, 2023 2.5700 2.8000 2.5700 2.7300 2.7300 24,100
Aug 28, 2023 2.7500 2.7500 2.5000 2.5500 2.5500 24,100
Aug 25, 2023 2.3600 2.7000 2.3600 2.6800 2.6800 12,000
Aug 24, 2023 2.6200 2.6600 2.4300 2.6300 2.6300 3,500
Aug 23, 2023 2.5000 2.6000 2.5000 2.5600 2.5600 4,300
Aug 22, 2023 2.4000 2.5500 2.4000 2.4900 2.4900 13,700
Aug 21, 2023 2.5000 2.5100 2.3100 2.3500 2.3500 45,900
Aug 18, 2023 2.4500 2.5700 2.4100 2.4500 2.4500 52,900
Aug 17, 2023 2.7500 2.7500 2.5000 2.5000 2.5000 11,600
Aug 16, 2023 2.8500 2.8500 2.7200 2.7200 2.7200 10,600
Aug 15, 2023 2.8900 2.9700 2.8100 2.8100 2.8100 15,900
Aug 14, 2023 2.9300 2.9800 2.8900 2.8900 2.8900 20,400
Aug 11, 2023 2.8700 3.0400 2.8700 2.9800 2.9800 4,600
Aug 10, 2023 2.8500 2.9500 2.8300 2.9400 2.9400 18,800
Aug 9, 2023 2.9300 2.9800 2.8100 2.8100 2.8100 8,200
Aug 8, 2023 2.9300 2.9700 2.8500 2.8600 2.8600 9,100
Aug 7, 2023 3.0900 3.0900 2.9600 2.9800 2.9800 14,700
Aug 4, 2023 3.0500 3.1800 2.9600 3.1300 3.1300 11,800
Aug 3, 2023 3.0800 3.2600 3.0000 3.2300 3.2300 17,900
Aug 2, 2023 3.1600 3.2500 3.1300 3.2200 3.2200 5,700
Aug 1, 2023 3.1900 3.3500 3.1800 3.2000 3.2000 17,100
Jul 31, 2023 3.2500 3.3200 3.2000 3.2100 3.2100 17,500
Jul 28, 2023 3.3000 3.3200 3.1800 3.3000 3.3000 7,700
Jul 27, 2023 3.2500 3.2600 3.2100 3.2400 3.2400 3,200
Jul 26, 2023 3.3000 3.3100 3.2300 3.2800 3.2800 6,400
Jul 25, 2023 3.2700 3.3800 3.2300 3.2300 3.2300 10,400
Jul 24, 2023 3.2300 3.3900 3.2300 3.2900 3.2900 8,300
Jul 21, 2023 3.3000 3.4000 3.2300 3.2300 3.2300 17,100
Jul 20, 2023 3.4200 3.4200 3.3000 3.3700 3.3700 18,700
Jul 19, 2023 3.3800 3.4900 3.3400 3.3600 3.3600 36,100
Jul 18, 2023 3.4200 3.4500 3.4000 3.4200 3.4200 6,500
Jul 17, 2023 3.4000 3.4700 3.3400 3.4400 3.4400 3,800
Jul 14, 2023 3.4600 3.5000 3.3400 3.3600 3.3600 19,100
Jul 13, 2023 3.4500 3.5000 3.4400 3.4900 3.4900 14,800
Jul 12, 2023 3.4500 3.5000 3.3300 3.4200 3.4200 38,000
Jul 11, 2023 3.3400 3.4500 3.3100 3.4400 3.4400 13,800
Jul 10, 2023 3.3100 3.3800 3.2800 3.3000 3.3000 9,400
Jul 7, 2023 3.2000 3.4100 3.1600 3.3100 3.3100 15,300
Jul 6, 2023 3.1900 3.3400 3.1900 3.2500 3.2500 7,100
Jul 5, 2023 3.4700 3.5000 3.3600 3.3600 3.3600 14,500
Jul 3, 2023 3.3400 3.5000 3.3400 3.4100 3.4100 14,800
Jun 30, 2023 3.4100 3.4100 3.3400 3.4000 3.4000 10,700
Jun 29, 2023 3.2500 3.4600 3.2500 3.3900 3.3900 10,900
Jun 28, 2023 3.4300 3.4500 3.3200 3.3600 3.3600 15,900
Jun 27, 2023 3.3300 3.4800 3.3300 3.4000 3.4000 10,700
Jun 26, 2023 3.3500 3.3900 3.2800 3.3300 3.3300 17,900
Jun 23, 2023 3.2100 3.4300 3.2000 3.3300 3.3300 22,100
Jun 22, 2023 3.4300 3.4400 3.2800 3.2800 3.2800 17,500
Jun 21, 2023 3.4800 3.5100 3.3600 3.4300 3.4300 44,600
Jun 20, 2023 3.2000 3.5700 3.2000 3.2400 3.2400 28,900
Jun 16, 2023 3.1600 3.2500 3.1600 3.1900 3.1900 16,900
Jun 15, 2023 3.0900 3.1900 3.0100 3.1500 3.1500 31,700
Jun 14, 2023 3.0700 3.2500 3.0700 3.1000 3.1000 29,900
Jun 13, 2023 3.1000 3.1800 3.0600 3.1000 3.1000 9,800
Jun 12, 2023 2.9100 3.0600 2.9100 3.0600 3.0600 3,400
Jun 9, 2023 3.0400 3.0600 2.9100 2.9100 2.9100 21,400
Jun 8, 2023 3.0100 3.0500 2.9100 3.0000 3.0000 14,700
Jun 7, 2023 2.8700 3.0600 2.8700 2.9900 2.9900 17,600
Jun 6, 2023 2.8800 2.9400 2.8600 2.8800 2.8800 4,300
Jun 5, 2023 3.0000 3.0800 2.8600 2.8900 2.8900 14,600
Jun 2, 2023 3.0000 3.0900 2.9800 2.9800 2.9800 15,000
Jun 1, 2023 2.8900 2.9900 2.8800 2.9700 2.9700 5,100
May 31, 2023 2.9400 2.9600 2.8900 2.8900 2.8900 14,200
May 30, 2023 2.8300 2.9900 2.8300 2.9100 2.9100 15,100
May 26, 2023 2.7900 2.8800 2.7800 2.8300 2.8300 11,400
May 25, 2023 2.7800 2.8300 2.7000 2.7800 2.7800 5,100
May 24, 2023 2.7300 2.8500 2.7100 2.7800 2.7800 5,900
May 23, 2023 2.7800 2.7800 2.7600 2.7800 2.7800 8,500
May 22, 2023 2.8200 2.8500 2.7500 2.7900 2.7900 9,800
May 19, 2023 2.6900 2.8600 2.6300 2.8000 2.8000 51,700
May 18, 2023 2.7000 2.7400 2.6500 2.7000 2.7000 10,000
May 17, 2023 2.7500 2.7800 2.6600 2.7100 2.7100 15,300
May 16, 2023 2.8100 2.8100 2.7000 2.7400 2.7400 7,400
May 15, 2023 2.7700 2.8700 2.7000 2.7100 2.7100 33,900
May 12, 2023 2.6700 2.8000 2.6500 2.7500 2.7500 26,100
May 11, 2023 2.7300 2.7700 2.6800 2.7000 2.7000 16,500
May 10, 2023 2.6900 2.8100 2.6500 2.7000 2.7000 29,200
May 9, 2023 2.6200 2.6500 2.5600 2.6500 2.6500 3,600
May 8, 2023 2.5600 2.7100 2.5600 2.5700 2.5700 5,800
May 5, 2023 2.6200 2.6300 2.6200 2.6300 2.6300 3,500
May 4, 2023 2.6600 2.7100 2.5700 2.6100 2.6100 13,700
May 3, 2023 2.8000 2.8100 2.6000 2.6100 2.6100 14,000
May 2, 2023 2.6600 2.8100 2.6200 2.6400 2.6400 13,000
May 1, 2023 2.6200 2.7600 2.6200 2.7600 2.7600 2,600
Apr 28, 2023 2.8000 2.8100 2.6200 2.6200 2.6200 6,700
Apr 27, 2023 2.7000 2.7800 2.6900 2.7400 2.7400 3,000
Apr 26, 2023 2.8000 2.8100 2.6100 2.6100 2.6100 8,700
Apr 25, 2023 2.6700 2.6700 2.6500 2.6700 2.6700 2,300

Related Tickers

ARKR Ark Restaurants Corp.
13.63
-0.15%
 
TAST Carrols Restaurant Group, Inc.
9.51
0.00%
 
MARZF Marston's PLC
0.3875
0.00%
 
ELROF Elior Group SA
2.9000
0.00%
 
DRX.SI ST Group Food Industries Holdings Limited
0.1670
0.00%
 
SSPPF SSP Group plc
2.4860
0.00%
 
9SH.F Shake Shack Inc.
92.02
-1.44%
 
MBPFF Mitchells & Butlers plc
2.8250
-2.59%
 
AMHG Amergent Hospitality Group, Inc.
0.0001
0.00%
 
RTBRF Restaurant Brands New Zealand Limited
2.0000
0.00%