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 |
| Feb 23, 2023 | $2.90 | $2.94 | $2.90 | $2.91 | 17 116 |
| Feb 22, 2023 | $2.93 | $2.94 | $2.87 | $2.87 | 13 823 |
| Feb 21, 2023 | $2.88 | $2.92 | $2.84 | $2.90 | 5 602 |
| Feb 17, 2023 | $2.90 | $2.92 | $2.86 | $2.90 | 5 874 |
| Feb 16, 2023 | $2.88 | $2.89 | $2.85 | $2.85 | 10 846 |
| Feb 15, 2023 | $2.86 | $2.90 | $2.86 | $2.87 | 14 214 |
| Feb 14, 2023 | $2.92 | $2.92 | $2.80 | $2.80 | 20 286 |
| Feb 13, 2023 | $2.90 | $2.90 | $2.82 | $2.89 | 6 360 |
| Feb 10, 2023 | $2.94 | $2.99 | $2.82 | $2.82 | 25 560 |
| Feb 09, 2023 | $2.97 | $3.08 | $2.93 | $2.93 | 14 152 |
| Feb 08, 2023 | $2.91 | $2.98 | $2.85 | $2.92 | 12 977 |
| Feb 07, 2023 | $2.81 | $2.99 | $2.81 | $2.89 | 21 827 |
| Feb 06, 2023 | $2.80 | $2.92 | $2.72 | $2.72 | 25 702 |
| Feb 03, 2023 | $3.10 | $3.10 | $2.75 | $2.75 | 42 482 |
| Feb 02, 2023 | $3.00 | $3.03 | $2.90 | $3.00 | 18 517 |
| Feb 01, 2023 | $2.84 | $2.97 | $2.84 | $2.88 | 20 012 |
| Jan 31, 2023 | $2.91 | $2.99 | $2.72 | $2.78 | 23 303 |
| Jan 30, 2023 | $2.89 | $2.98 | $2.80 | $2.85 | 58 007 |
| Jan 27, 2023 | $2.81 | $2.82 | $2.56 | $2.69 | 21 075 |
| Jan 26, 2023 | $2.68 | $2.78 | $2.62 | $2.68 | 16 775 |
| Jan 25, 2023 | $2.73 | $2.78 | $2.53 | $2.60 | 13 686 |
| Jan 24, 2023 | $2.55 | $2.73 | $2.55 | $2.73 | 7 900 |
| Jan 23, 2023 | $2.65 | $2.78 | $2.50 | $2.51 | 27 894 |
| Jan 20, 2023 | $2.77 | $2.79 | $2.65 | $2.67 | 18 800 |
| Jan 19, 2023 | $2.85 | $2.85 | $2.70 | $2.72 | 12 738 |
