NASDAQ:GTIM
$2.62
(
-3.68%
)
Tuesday, 28th Mar 2023
Good Times Restaurants Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.52 | $2.96 | Tuesday, 28th Mar 2023 GTIM stock ended at $2.62. This is 3.68% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 5.31% from a day low at $2.54 to a day high of $2.68. |
| 90 days | $2.15 | $3.10 | |
| 52 weeks | $2.02 | $3.94 |
Historical Good Times Restaurants Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-28 | $2.67 | $2.68 | $2.54 | $2.62 | 6 254 |
| 2023-03-27 | $2.56 | $2.79 | $2.53 | $2.72 | 6 092 |
| 2023-03-24 | $2.75 | $2.80 | $2.59 | $2.78 | 4 190 |
| 2023-03-23 | $2.72 | $2.82 | $2.66 | $2.77 | 6 952 |
| 2023-03-22 | $2.65 | $2.77 | $2.65 | $2.75 | 6 982 |
| 2023-03-21 | $2.60 | $2.78 | $2.57 | $2.63 | 12 137 |
| 2023-03-20 | $2.52 | $2.64 | $2.52 | $2.54 | 3 213 |
| 2023-03-17 | $2.57 | $2.60 | $2.56 | $2.60 | 8 667 |
| 2023-03-16 | $2.54 | $2.62 | $2.52 | $2.61 | 8 089 |
| 2023-03-15 | $2.62 | $2.65 | $2.54 | $2.55 | 13 286 |
| 2023-03-14 | $2.79 | $2.86 | $2.64 | $2.68 | 20 480 |
| 2023-03-13 | $2.69 | $2.83 | $2.61 | $2.62 | 12 899 |
| 2023-03-10 | $2.82 | $2.89 | $2.72 | $2.72 | 12 599 |
| 2023-03-09 | $2.84 | $2.85 | $2.80 | $2.82 | 5 201 |
| 2023-03-08 | $2.88 | $2.88 | $2.86 | $2.87 | 9 086 |
| 2023-03-07 | $2.90 | $2.90 | $2.88 | $2.88 | 2 753 |
| 2023-03-06 | $2.89 | $2.96 | $2.88 | $2.96 | 13 421 |
| 2023-03-03 | $2.92 | $2.94 | $2.88 | $2.88 | 3 129 |
| 2023-03-02 | $2.91 | $2.91 | $2.91 | $2.91 | 1 189 |
| 2023-03-01 | $2.93 | $2.93 | $2.87 | $2.87 | 6 316 |
| 2023-02-28 | $2.81 | $2.94 | $2.81 | $2.83 | 9 018 |
| 2023-02-27 | $2.89 | $2.90 | $2.85 | $2.85 | 7 551 |
| 2023-02-24 | $2.85 | $2.87 | $2.81 | $2.84 | 8 362 |
| 2023-02-23 | $2.90 | $2.94 | $2.90 | $2.91 | 17 116 |
| 2023-02-22 | $2.93 | $2.94 | $2.87 | $2.87 | 13 823 |
| 2023-02-21 | $2.88 | $2.92 | $2.84 | $2.90 | 5 602 |
| 2023-02-17 | $2.90 | $2.92 | $2.86 | $2.90 | 5 874 |
| 2023-02-16 | $2.88 | $2.89 | $2.85 | $2.85 | 10 846 |
| 2023-02-15 | $2.86 | $2.90 | $2.86 | $2.87 | 14 214 |
| 2023-02-14 | $2.92 | $2.92 | $2.80 | $2.80 | 20 286 |
| 2023-02-13 | $2.90 | $2.90 | $2.82 | $2.89 | 6 360 |
| 2023-02-10 | $2.94 | $2.99 | $2.82 | $2.82 | 25 560 |
| 2023-02-09 | $2.97 | $3.08 | $2.93 | $2.93 | 14 152 |
| 2023-02-08 | $2.91 | $2.98 | $2.85 | $2.92 | 12 977 |
| 2023-02-07 | $2.81 | $2.99 | $2.81 | $2.89 | 21 827 |
| 2023-02-06 | $2.80 | $2.92 | $2.72 | $2.72 | 25 702 |
| 2023-02-03 | $3.10 | $3.10 | $2.75 | $2.75 | 42 482 |
| 2023-02-02 | $3.00 | $3.03 | $2.90 | $3.00 | 18 517 |
| 2023-02-01 | $2.84 | $2.97 | $2.84 | $2.88 | 20 012 |
| 2023-01-31 | $2.91 | $2.99 | $2.72 | $2.78 | 23 303 |
| 2023-01-30 | $2.89 | $2.98 | $2.80 | $2.85 | 58 007 |
| 2023-01-27 | $2.81 | $2.82 | $2.56 | $2.69 | 21 075 |
| 2023-01-26 | $2.68 | $2.78 | $2.62 | $2.68 | 16 775 |
| 2023-01-25 | $2.73 | $2.78 | $2.53 | $2.60 | 13 686 |
| 2023-01-24 | $2.55 | $2.73 | $2.55 | $2.73 | 7 900 |
| 2023-01-23 | $2.65 | $2.78 | $2.50 | $2.51 | 27 894 |
| 2023-01-20 | $2.77 | $2.79 | $2.65 | $2.67 | 18 800 |
| 2023-01-19 | $2.85 | $2.85 | $2.70 | $2.72 | 12 738 |
| 2023-01-18 | $2.87 | $2.95 | $2.71 | $2.78 | 23 800 |
| 2023-01-17 | $2.70 | $2.85 | $2.64 | $2.80 | 26 800 |
About Good Times Restaurants Inc.
Good Times Restaurants Inc., through its subsidiaries, engages in the restaurant business in the United States. The company operates and franchises Good Times Burgers & Frozen Custard, an upscale quick-service drive-through dining restaurant; and owns, operates, franchises, and licenses Bad Daddy's Burger Bar, a full-service upscale casual dining restaurant. As of December 15, 2021, it operated, franchised, or licensed 42 Bad Daddy's Burger Bar r... GTIM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
