NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.81
-0.0700 (-2.43%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.98 | Friday, 10th May 2024 GTIM stock ended at $2.81. This is 2.43% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.98% from a day low at $2.81 to a day high of $2.95. |
| 90 days | $2.18 | $2.98 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| May 18, 2021 | $4.13 | $4.35 | $4.13 | $4.25 | 65 276 |
| May 17, 2021 | $4.19 | $4.21 | $3.94 | $4.18 | 104 496 |
| May 14, 2021 | $3.86 | $4.17 | $3.86 | $4.13 | 38 179 |
| May 13, 2021 | $3.72 | $3.89 | $3.72 | $3.86 | 65 617 |
| May 12, 2021 | $3.96 | $4.04 | $3.67 | $3.72 | 101 870 |
| May 11, 2021 | $4.31 | $4.40 | $3.86 | $4.08 | 179 049 |
| May 10, 2021 | $4.77 | $4.80 | $4.33 | $4.43 | 117 719 |
| May 07, 2021 | $4.60 | $4.90 | $4.60 | $4.84 | 65 759 |
| May 06, 2021 | $4.69 | $4.79 | $4.53 | $4.53 | 27 245 |
| May 05, 2021 | $4.60 | $4.71 | $4.56 | $4.65 | 23 744 |
| May 04, 2021 | $4.55 | $4.68 | $4.50 | $4.62 | 39 270 |
| May 03, 2021 | $4.55 | $4.63 | $4.51 | $4.59 | 39 893 |
| Apr 30, 2021 | $4.44 | $4.60 | $4.40 | $4.51 | 16 631 |
| Apr 29, 2021 | $4.50 | $4.87 | $4.46 | $4.51 | 41 120 |
| Apr 28, 2021 | $4.69 | $4.69 | $4.45 | $4.46 | 46 891 |
| Apr 27, 2021 | $4.83 | $4.87 | $4.67 | $4.67 | 21 479 |
| Apr 26, 2021 | $4.90 | $4.95 | $4.71 | $4.80 | 37 794 |
| Apr 23, 2021 | $4.68 | $4.96 | $4.57 | $4.95 | 52 976 |
| Apr 22, 2021 | $4.74 | $4.75 | $4.58 | $4.68 | 36 007 |
| Apr 21, 2021 | $4.46 | $4.75 | $4.46 | $4.72 | 27 361 |
| Apr 20, 2021 | $4.52 | $4.80 | $4.48 | $4.51 | 83 758 |
| Apr 19, 2021 | $4.43 | $4.64 | $4.35 | $4.55 | 78 660 |
| Apr 16, 2021 | $4.40 | $4.51 | $4.25 | $4.43 | 94 721 |
| Apr 15, 2021 | $4.53 | $4.62 | $4.40 | $4.43 | 51 139 |
| Apr 14, 2021 | $4.52 | $4.78 | $4.52 | $4.56 | 43 973 |
