NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.79
+0.0500 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.86 | Friday, 26th Apr 2024 GTIM stock ended at $2.79. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.10% from a day low at $2.70 to a day high of $2.86. |
| 90 days | $2.18 | $2.86 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $1.70 | $1.80 | $1.61 | $1.75 | 86 667 |
| Dec 07, 2020 | $1.74 | $1.79 | $1.62 | $1.64 | 61 081 |
| Dec 04, 2020 | $1.66 | $1.75 | $1.61 | $1.73 | 111 670 |
| Dec 03, 2020 | $1.58 | $1.65 | $1.58 | $1.65 | 23 295 |
| Dec 02, 2020 | $1.55 | $1.63 | $1.49 | $1.61 | 37 291 |
| Dec 01, 2020 | $1.66 | $1.66 | $1.58 | $1.60 | 27 126 |
| Nov 30, 2020 | $1.50 | $1.66 | $1.50 | $1.65 | 22 159 |
| Nov 27, 2020 | $1.58 | $1.58 | $1.52 | $1.53 | 18 136 |
| Nov 25, 2020 | $1.51 | $1.62 | $1.48 | $1.54 | 26 930 |
| Nov 24, 2020 | $1.49 | $1.57 | $1.32 | $1.51 | 58 003 |
| Nov 23, 2020 | $1.44 | $1.63 | $1.39 | $1.60 | 156 151 |
| Nov 20, 2020 | $1.37 | $1.41 | $1.33 | $1.39 | 25 924 |
| Nov 19, 2020 | $1.36 | $1.44 | $1.34 | $1.38 | 54 552 |
| Nov 18, 2020 | $1.37 | $1.45 | $1.35 | $1.41 | 157 131 |
| Nov 17, 2020 | $1.42 | $1.42 | $1.36 | $1.37 | 9 279 |
| Nov 16, 2020 | $1.40 | $1.47 | $1.38 | $1.39 | 51 333 |
| Nov 13, 2020 | $1.40 | $1.41 | $1.37 | $1.37 | 15 287 |
| Nov 12, 2020 | $1.46 | $1.46 | $1.37 | $1.38 | 14 928 |
| Nov 11, 2020 | $1.42 | $1.46 | $1.36 | $1.46 | 68 726 |
| Nov 10, 2020 | $1.36 | $1.48 | $1.36 | $1.37 | 16 475 |
| Nov 09, 2020 | $1.40 | $1.40 | $1.31 | $1.38 | 34 562 |
| Nov 06, 2020 | $1.30 | $1.30 | $1.25 | $1.28 | 8 503 |
| Nov 05, 2020 | $1.26 | $1.33 | $1.26 | $1.27 | 18 640 |
| Nov 04, 2020 | $1.30 | $1.30 | $1.23 | $1.26 | 13 550 |
| Nov 03, 2020 | $1.16 | $1.33 | $1.16 | $1.28 | 17 118 |
