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 |
| Jul 17, 2020 | $1.25 | $1.27 | $1.25 | $1.26 | 11 300 |
| Jul 16, 2020 | $1.23 | $1.27 | $1.23 | $1.25 | 2 600 |
| Jul 15, 2020 | $1.19 | $1.24 | $1.18 | $1.22 | 31 900 |
| Jul 14, 2020 | $1.20 | $1.21 | $1.17 | $1.21 | 7 700 |
| Jul 13, 2020 | $1.25 | $1.25 | $1.18 | $1.22 | 39 700 |
| Jul 10, 2020 | $1.29 | $1.29 | $1.20 | $1.21 | 16 500 |
| Jul 09, 2020 | $1.19 | $1.24 | $1.19 | $1.19 | 14 900 |
| Jul 08, 2020 | $1.25 | $1.28 | $1.18 | $1.20 | 25 400 |
| Jul 07, 2020 | $1.24 | $1.30 | $1.22 | $1.24 | 33 600 |
| Jul 06, 2020 | $1.24 | $1.28 | $1.19 | $1.22 | 35 200 |
| Jul 02, 2020 | $1.26 | $1.30 | $1.22 | $1.24 | 26 729 |
| Jul 01, 2020 | $1.23 | $1.29 | $1.22 | $1.28 | 22 208 |
| Jun 30, 2020 | $1.18 | $1.24 | $1.16 | $1.23 | 42 079 |
| Jun 29, 2020 | $1.17 | $1.20 | $1.15 | $1.18 | 26 125 |
| Jun 26, 2020 | $1.22 | $1.22 | $1.15 | $1.20 | 57 489 |
| Jun 25, 2020 | $1.12 | $1.23 | $1.12 | $1.21 | 118 913 |
| Jun 24, 2020 | $1.11 | $1.16 | $1.10 | $1.13 | 56 592 |
| Jun 23, 2020 | $1.15 | $1.15 | $1.10 | $1.12 | 14 315 |
| Jun 22, 2020 | $1.19 | $1.20 | $1.11 | $1.13 | 32 900 |
| Jun 19, 2020 | $1.16 | $1.17 | $1.12 | $1.14 | 58 702 |
| Jun 18, 2020 | $1.16 | $1.18 | $1.13 | $1.15 | 27 306 |
| Jun 17, 2020 | $1.21 | $1.23 | $1.16 | $1.16 | 6 137 |
| Jun 16, 2020 | $1.23 | $1.24 | $1.12 | $1.20 | 58 255 |
| Jun 15, 2020 | $1.14 | $1.21 | $1.11 | $1.18 | 25 518 |
| Jun 12, 2020 | $1.15 | $1.20 | $1.15 | $1.18 | 48 727 |
