NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.64
+0.0700 (+2.72%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.64 | Tuesday, 23rd Apr 2024 GTIM stock ended at $2.64. This is 2.72% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.72% from a day low at $2.57 to a day high of $2.64. |
| 90 days | $2.18 | $2.72 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $1.49 | $1.49 | $1.30 | $1.35 | 36 921 |
| Oct 27, 2020 | $1.57 | $1.59 | $1.43 | $1.43 | 43 047 |
| Oct 26, 2020 | $1.68 | $1.90 | $1.49 | $1.53 | 328 209 |
| Oct 23, 2020 | $1.63 | $1.67 | $1.62 | $1.66 | 21 963 |
| Oct 22, 2020 | $1.63 | $1.67 | $1.61 | $1.64 | 6 592 |
| Oct 21, 2020 | $1.63 | $1.63 | $1.59 | $1.61 | 8 384 |
| Oct 20, 2020 | $1.58 | $1.64 | $1.58 | $1.63 | 6 734 |
| Oct 19, 2020 | $1.51 | $1.64 | $1.51 | $1.64 | 9 429 |
| Oct 16, 2020 | $1.62 | $1.63 | $1.52 | $1.54 | 18 681 |
| Oct 15, 2020 | $1.62 | $1.71 | $1.55 | $1.60 | 7 833 |
| Oct 14, 2020 | $1.64 | $1.72 | $1.58 | $1.62 | 13 965 |
| Oct 13, 2020 | $1.70 | $1.73 | $1.64 | $1.64 | 21 605 |
| Oct 12, 2020 | $1.54 | $1.65 | $1.53 | $1.65 | 6 694 |
| Oct 09, 2020 | $1.69 | $1.69 | $1.50 | $1.61 | 19 675 |
| Oct 08, 2020 | $1.61 | $1.66 | $1.52 | $1.64 | 19 050 |
| Oct 07, 2020 | $1.55 | $1.72 | $1.51 | $1.55 | 89 748 |
| Oct 06, 2020 | $1.48 | $1.55 | $1.40 | $1.50 | 22 805 |
| Oct 05, 2020 | $1.56 | $1.56 | $1.40 | $1.48 | 19 695 |
| Oct 02, 2020 | $1.47 | $1.64 | $1.46 | $1.51 | 10 858 |
| Oct 01, 2020 | $1.49 | $1.49 | $1.44 | $1.48 | 4 181 |
| Sep 30, 2020 | $1.44 | $1.53 | $1.35 | $1.46 | 7 607 |
| Sep 29, 2020 | $1.47 | $1.47 | $1.39 | $1.42 | 17 998 |
| Sep 28, 2020 | $1.36 | $1.42 | $1.34 | $1.41 | 15 438 |
| Sep 25, 2020 | $1.35 | $1.35 | $1.32 | $1.32 | 4 033 |
| Sep 24, 2020 | $1.40 | $1.41 | $1.32 | $1.32 | 13 315 |
