NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.68
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GTIM stock ended at $2.68. During the day the stock fluctuated 4.56% from a day low at $2.63 to a day high of $2.75. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $2.65 | $2.72 | $2.65 | $2.70 | 3 960 |
| Mar 29, 2023 | $2.68 | $2.71 | $2.58 | $2.60 | 2 475 |
| Mar 28, 2023 | $2.67 | $2.68 | $2.54 | $2.62 | 6 254 |
| Mar 27, 2023 | $2.56 | $2.79 | $2.53 | $2.72 | 6 092 |
| Mar 24, 2023 | $2.75 | $2.80 | $2.59 | $2.78 | 4 190 |
| Mar 23, 2023 | $2.72 | $2.82 | $2.66 | $2.77 | 6 952 |
| Mar 22, 2023 | $2.65 | $2.77 | $2.65 | $2.75 | 6 982 |
| Mar 21, 2023 | $2.60 | $2.78 | $2.57 | $2.63 | 12 137 |
| Mar 20, 2023 | $2.52 | $2.64 | $2.52 | $2.54 | 3 213 |
| Mar 17, 2023 | $2.57 | $2.60 | $2.56 | $2.60 | 8 667 |
| Mar 16, 2023 | $2.54 | $2.62 | $2.52 | $2.61 | 8 089 |
| Mar 15, 2023 | $2.62 | $2.65 | $2.54 | $2.55 | 13 286 |
| Mar 14, 2023 | $2.79 | $2.86 | $2.64 | $2.68 | 20 480 |
| Mar 13, 2023 | $2.69 | $2.83 | $2.61 | $2.62 | 12 899 |
| Mar 10, 2023 | $2.82 | $2.89 | $2.72 | $2.72 | 12 599 |
| Mar 09, 2023 | $2.84 | $2.85 | $2.80 | $2.82 | 5 201 |
| Mar 08, 2023 | $2.88 | $2.88 | $2.86 | $2.87 | 9 086 |
| Mar 07, 2023 | $2.90 | $2.90 | $2.88 | $2.88 | 2 753 |
| Mar 06, 2023 | $2.89 | $2.96 | $2.88 | $2.96 | 13 421 |
| Mar 03, 2023 | $2.92 | $2.94 | $2.88 | $2.88 | 3 129 |
| Mar 02, 2023 | $2.91 | $2.91 | $2.91 | $2.91 | 1 189 |
| Mar 01, 2023 | $2.93 | $2.93 | $2.87 | $2.87 | 6 316 |
| Feb 28, 2023 | $2.81 | $2.94 | $2.81 | $2.83 | 9 018 |
| Feb 27, 2023 | $2.89 | $2.90 | $2.85 | $2.85 | 7 551 |
| Feb 24, 2023 | $2.85 | $2.87 | $2.81 | $2.84 | 8 362 |
