Home

Good Times Restaurants Inc. - Common Stock (GTIM)

1.3600
-0.0700 (-4.90%)
NASDAQ · Last Trade: Aug 2nd, 9:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Good Times Restaurants Inc. - Common Stock (GTIM)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/20251.411.411.361.3640,7251.36
7/31/20251.421.461.421.4311,2931.43
7/30/20251.481.521.421.4425,5291.44
7/29/20251.521.521.471.4711,8481.47
7/28/20251.501.521.471.4726,6591.47
7/25/20251.471.501.451.5028,1391.50
7/24/20251.531.561.411.4775,0761.47
7/23/20251.561.611.521.5649,4821.56
7/22/20251.561.621.531.5574,6421.55
7/21/20251.621.651.561.5947,2481.59
7/18/20251.591.641.551.6443,3951.64
7/17/20251.591.671.551.5864,5601.58
7/16/20251.601.601.561.5630,4981.56
7/15/20251.661.661.571.5722,1091.57
7/14/20251.611.681.601.6212,4131.62
7/11/20251.691.721.611.6322,6141.63
7/10/20251.641.721.641.6630,5841.66
7/09/20251.681.761.611.6217,2081.62
7/08/20251.711.761.681.7012,6421.70
7/07/20251.781.781.711.7113,5611.71
7/03/20251.821.851.771.789,0071.78
7/02/20251.871.881.771.815,0491.81
7/01/20251.841.881.751.8014,0411.80
6/30/20251.791.831.731.769,0291.76
6/27/20251.791.791.721.722,0011.72
6/26/20251.741.821.631.7713,5211.77
6/25/20251.731.781.731.7611,9951.76
6/24/20251.731.761.721.766,8201.76
6/23/20251.821.851.731.767,3241.76
6/20/20251.741.811.741.7911,8611.79
6/18/20251.701.751.701.737,7941.73
6/17/20251.691.751.691.745,6861.74
6/16/20251.681.731.671.696,6381.69
6/13/20251.741.741.671.6710,6921.67
6/12/20251.701.751.671.7219,3141.72
6/11/20251.761.761.731.739,2161.73
6/10/20251.681.761.681.729,1691.72
6/09/20251.751.751.691.6914,9321.69
6/06/20251.681.711.611.649,3921.64
6/05/20251.661.701.661.6610,6791.66
6/04/20251.671.711.651.7115,5281.71
6/03/20251.631.721.601.7113,5741.71
6/02/20251.561.651.561.6011,7901.60
5/30/20251.591.631.591.617,0711.61
5/29/20251.601.631.561.6318,8101.63
5/28/20251.561.591.551.5910,5511.59
5/27/20251.531.641.531.5829,5411.58
5/23/20251.581.591.531.5416,9261.54
5/22/20251.591.641.551.5929,2371.59
5/21/20251.611.611.551.5518,7701.55
5/20/20251.541.631.531.5914,7821.59
5/19/20251.581.611.511.6013,0541.60
5/16/20251.661.661.571.6015,1311.60
5/15/20251.671.701.591.6622,3531.66
5/14/20251.811.811.691.6954,4121.69
5/13/20251.811.881.811.8217,6081.82
5/12/20251.901.901.811.8712,5191.87
5/09/20251.831.881.821.8221,2941.82
5/08/20251.902.011.901.9711,5741.97
5/07/20251.892.001.821.9647,5401.96
5/06/20251.871.941.831.837,7141.83
5/05/20251.931.961.851.9310,5081.93
5/02/20251.872.011.801.8661,4161.86