Good Times Restaurants Inc. - Common Stock (GTIM)
1.3600
-0.0700 (-4.90%)
NASDAQ · Last Trade: Aug 2nd, 9:04 AM EDT
Historical Prices For Good Times Restaurants Inc. - Common Stock (GTIM)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
8/01/2025 | 1.41 | 1.41 | 1.36 | 1.36 | 40,725 | 1.36 |
7/31/2025 | 1.42 | 1.46 | 1.42 | 1.43 | 11,293 | 1.43 |
7/30/2025 | 1.48 | 1.52 | 1.42 | 1.44 | 25,529 | 1.44 |
7/29/2025 | 1.52 | 1.52 | 1.47 | 1.47 | 11,848 | 1.47 |
7/28/2025 | 1.50 | 1.52 | 1.47 | 1.47 | 26,659 | 1.47 |
7/25/2025 | 1.47 | 1.50 | 1.45 | 1.50 | 28,139 | 1.50 |
7/24/2025 | 1.53 | 1.56 | 1.41 | 1.47 | 75,076 | 1.47 |
7/23/2025 | 1.56 | 1.61 | 1.52 | 1.56 | 49,482 | 1.56 |
7/22/2025 | 1.56 | 1.62 | 1.53 | 1.55 | 74,642 | 1.55 |
7/21/2025 | 1.62 | 1.65 | 1.56 | 1.59 | 47,248 | 1.59 |
7/18/2025 | 1.59 | 1.64 | 1.55 | 1.64 | 43,395 | 1.64 |
7/17/2025 | 1.59 | 1.67 | 1.55 | 1.58 | 64,560 | 1.58 |
7/16/2025 | 1.60 | 1.60 | 1.56 | 1.56 | 30,498 | 1.56 |
7/15/2025 | 1.66 | 1.66 | 1.57 | 1.57 | 22,109 | 1.57 |
7/14/2025 | 1.61 | 1.68 | 1.60 | 1.62 | 12,413 | 1.62 |
7/11/2025 | 1.69 | 1.72 | 1.61 | 1.63 | 22,614 | 1.63 |
7/10/2025 | 1.64 | 1.72 | 1.64 | 1.66 | 30,584 | 1.66 |
7/09/2025 | 1.68 | 1.76 | 1.61 | 1.62 | 17,208 | 1.62 |
7/08/2025 | 1.71 | 1.76 | 1.68 | 1.70 | 12,642 | 1.70 |
7/07/2025 | 1.78 | 1.78 | 1.71 | 1.71 | 13,561 | 1.71 |
7/03/2025 | 1.82 | 1.85 | 1.77 | 1.78 | 9,007 | 1.78 |
7/02/2025 | 1.87 | 1.88 | 1.77 | 1.81 | 5,049 | 1.81 |
7/01/2025 | 1.84 | 1.88 | 1.75 | 1.80 | 14,041 | 1.80 |
6/30/2025 | 1.79 | 1.83 | 1.73 | 1.76 | 9,029 | 1.76 |
6/27/2025 | 1.79 | 1.79 | 1.72 | 1.72 | 2,001 | 1.72 |
6/26/2025 | 1.74 | 1.82 | 1.63 | 1.77 | 13,521 | 1.77 |
6/25/2025 | 1.73 | 1.78 | 1.73 | 1.76 | 11,995 | 1.76 |
6/24/2025 | 1.73 | 1.76 | 1.72 | 1.76 | 6,820 | 1.76 |
6/23/2025 | 1.82 | 1.85 | 1.73 | 1.76 | 7,324 | 1.76 |
6/20/2025 | 1.74 | 1.81 | 1.74 | 1.79 | 11,861 | 1.79 |
6/18/2025 | 1.70 | 1.75 | 1.70 | 1.73 | 7,794 | 1.73 |
6/17/2025 | 1.69 | 1.75 | 1.69 | 1.74 | 5,686 | 1.74 |
6/16/2025 | 1.68 | 1.73 | 1.67 | 1.69 | 6,638 | 1.69 |
6/13/2025 | 1.74 | 1.74 | 1.67 | 1.67 | 10,692 | 1.67 |
6/12/2025 | 1.70 | 1.75 | 1.67 | 1.72 | 19,314 | 1.72 |
6/11/2025 | 1.76 | 1.76 | 1.73 | 1.73 | 9,216 | 1.73 |
6/10/2025 | 1.68 | 1.76 | 1.68 | 1.72 | 9,169 | 1.72 |
6/09/2025 | 1.75 | 1.75 | 1.69 | 1.69 | 14,932 | 1.69 |
6/06/2025 | 1.68 | 1.71 | 1.61 | 1.64 | 9,392 | 1.64 |
6/05/2025 | 1.66 | 1.70 | 1.66 | 1.66 | 10,679 | 1.66 |
6/04/2025 | 1.67 | 1.71 | 1.65 | 1.71 | 15,528 | 1.71 |
6/03/2025 | 1.63 | 1.72 | 1.60 | 1.71 | 13,574 | 1.71 |
6/02/2025 | 1.56 | 1.65 | 1.56 | 1.60 | 11,790 | 1.60 |
5/30/2025 | 1.59 | 1.63 | 1.59 | 1.61 | 7,071 | 1.61 |
5/29/2025 | 1.60 | 1.63 | 1.56 | 1.63 | 18,810 | 1.63 |
5/28/2025 | 1.56 | 1.59 | 1.55 | 1.59 | 10,551 | 1.59 |
5/27/2025 | 1.53 | 1.64 | 1.53 | 1.58 | 29,541 | 1.58 |
5/23/2025 | 1.58 | 1.59 | 1.53 | 1.54 | 16,926 | 1.54 |
5/22/2025 | 1.59 | 1.64 | 1.55 | 1.59 | 29,237 | 1.59 |
5/21/2025 | 1.61 | 1.61 | 1.55 | 1.55 | 18,770 | 1.55 |
5/20/2025 | 1.54 | 1.63 | 1.53 | 1.59 | 14,782 | 1.59 |
5/19/2025 | 1.58 | 1.61 | 1.51 | 1.60 | 13,054 | 1.60 |
5/16/2025 | 1.66 | 1.66 | 1.57 | 1.60 | 15,131 | 1.60 |
5/15/2025 | 1.67 | 1.70 | 1.59 | 1.66 | 22,353 | 1.66 |
5/14/2025 | 1.81 | 1.81 | 1.69 | 1.69 | 54,412 | 1.69 |
5/13/2025 | 1.81 | 1.88 | 1.81 | 1.82 | 17,608 | 1.82 |
5/12/2025 | 1.90 | 1.90 | 1.81 | 1.87 | 12,519 | 1.87 |
5/09/2025 | 1.83 | 1.88 | 1.82 | 1.82 | 21,294 | 1.82 |
5/08/2025 | 1.90 | 2.01 | 1.90 | 1.97 | 11,574 | 1.97 |
5/07/2025 | 1.89 | 2.00 | 1.82 | 1.96 | 47,540 | 1.96 |
5/06/2025 | 1.87 | 1.94 | 1.83 | 1.83 | 7,714 | 1.83 |
5/05/2025 | 1.93 | 1.96 | 1.85 | 1.93 | 10,508 | 1.93 |
5/02/2025 | 1.87 | 2.01 | 1.80 | 1.86 | 61,416 | 1.86 |