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 |
| Apr 13, 2021 | $4.96 | $5.00 | $4.51 | $4.52 | 105 573 |
| Apr 12, 2021 | $4.86 | $4.99 | $4.71 | $4.95 | 91 348 |
| Apr 09, 2021 | $4.90 | $5.18 | $4.67 | $4.88 | 260 787 |
| Apr 08, 2021 | $4.83 | $4.83 | $4.45 | $4.55 | 162 115 |
| Apr 07, 2021 | $4.83 | $5.28 | $4.80 | $4.86 | 103 104 |
| Apr 06, 2021 | $5.06 | $6.32 | $4.60 | $4.85 | 499 018 |
| Apr 05, 2021 | $4.76 | $6.02 | $4.75 | $5.06 | 1 032 185 |
| Apr 01, 2021 | $4.08 | $4.65 | $4.06 | $4.52 | 188 166 |
| Mar 31, 2021 | $3.90 | $4.08 | $3.90 | $4.00 | 37 256 |
| Mar 30, 2021 | $4.10 | $4.19 | $3.60 | $3.91 | 168 402 |
| Mar 29, 2021 | $4.07 | $4.35 | $4.00 | $4.03 | 318 506 |
| Mar 26, 2021 | $4.12 | $4.16 | $4.01 | $4.05 | 21 984 |
| Mar 25, 2021 | $4.02 | $4.18 | $4.00 | $4.05 | 79 391 |
| Mar 24, 2021 | $4.05 | $4.20 | $4.00 | $4.02 | 58 259 |
| Mar 23, 2021 | $4.08 | $4.08 | $4.00 | $4.02 | 82 213 |
| Mar 22, 2021 | $4.20 | $4.20 | $4.05 | $4.10 | 52 030 |
| Mar 19, 2021 | $4.05 | $4.22 | $4.03 | $4.19 | 81 138 |
| Mar 18, 2021 | $4.28 | $4.35 | $4.01 | $4.06 | 49 981 |
| Mar 17, 2021 | $4.03 | $4.34 | $4.01 | $4.24 | 47 154 |
| Mar 16, 2021 | $4.35 | $4.40 | $4.10 | $4.13 | 65 149 |
| Mar 15, 2021 | $4.00 | $4.40 | $4.00 | $4.30 | 126 110 |
| Mar 12, 2021 | $4.07 | $4.36 | $4.00 | $4.00 | 88 661 |
| Mar 11, 2021 | $3.83 | $4.35 | $3.74 | $4.08 | 212 499 |
| Mar 10, 2021 | $3.81 | $3.81 | $3.68 | $3.73 | 33 236 |
| Mar 09, 2021 | $3.55 | $3.87 | $3.42 | $3.69 | 94 184 |
