NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.54
+0.100 (+4.10%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.70 | Friday, 19th Apr 2024 GTIM stock ended at $2.54. This is 4.10% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $2.48 to a day high of $2.54. |
| 90 days | $2.18 | $2.75 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $2.58 | $2.70 | $2.54 | $2.68 | 19 596 |
| 2024-03-13 | $2.54 | $2.62 | $2.53 | $2.61 | 32 537 |
| 2024-03-12 | $2.51 | $2.61 | $2.51 | $2.57 | 13 199 |
| 2024-03-11 | $2.65 | $2.70 | $2.53 | $2.53 | 54 011 |
| 2024-03-08 | $2.66 | $2.66 | $2.58 | $2.66 | 5 948 |
| 2024-03-07 | $2.58 | $2.64 | $2.56 | $2.61 | 14 991 |
| 2024-03-06 | $2.58 | $2.67 | $2.58 | $2.60 | 11 401 |
| 2024-03-05 | $2.50 | $2.69 | $2.50 | $2.60 | 24 186 |
| 2024-03-04 | $2.40 | $2.55 | $2.40 | $2.51 | 41 825 |
| 2024-03-01 | $2.30 | $2.44 | $2.30 | $2.37 | 78 186 |
| 2024-02-29 | $2.37 | $2.41 | $2.26 | $2.30 | 34 714 |
| 2024-02-28 | $2.35 | $2.41 | $2.35 | $2.37 | 12 507 |
| 2024-02-27 | $2.38 | $2.44 | $2.38 | $2.38 | 20 084 |
| 2024-02-26 | $2.36 | $2.49 | $2.33 | $2.46 | 43 031 |
| 2024-02-23 | $2.18 | $2.34 | $2.18 | $2.33 | 44 893 |
| 2024-02-22 | $2.32 | $2.38 | $2.19 | $2.19 | 41 683 |
| 2024-02-21 | $2.32 | $2.36 | $2.32 | $2.32 | 6 726 |
| 2024-02-20 | $2.36 | $2.39 | $2.32 | $2.33 | 9 300 |
| 2024-02-16 | $2.41 | $2.50 | $2.40 | $2.41 | 16 843 |
| 2024-02-15 | $2.46 | $2.46 | $2.43 | $2.45 | 6 966 |
| 2024-02-14 | $2.39 | $2.47 | $2.37 | $2.47 | 20 122 |
| 2024-02-13 | $2.41 | $2.47 | $2.39 | $2.41 | 21 938 |
| 2024-02-12 | $2.36 | $2.47 | $2.36 | $2.47 | 35 836 |
| 2024-02-09 | $2.38 | $2.40 | $2.33 | $2.38 | 24 946 |
| 2024-02-08 | $2.35 | $2.40 | $2.35 | $2.38 | 14 102 |
