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 |
| Jun 11, 2020 | $1.20 | $1.20 | $1.05 | $1.10 | 149 478 |
| Jun 10, 2020 | $1.31 | $1.36 | $1.14 | $1.20 | 109 592 |
| Jun 09, 2020 | $1.50 | $1.50 | $1.22 | $1.36 | 103 861 |
| Jun 08, 2020 | $1.30 | $1.59 | $1.30 | $1.54 | 153 624 |
| Jun 05, 2020 | $1.24 | $1.30 | $1.16 | $1.24 | 92 364 |
| Jun 04, 2020 | $1.20 | $1.24 | $1.20 | $1.24 | 49 889 |
| Jun 03, 2020 | $1.21 | $1.24 | $1.12 | $1.24 | 41 634 |
| Jun 02, 2020 | $1.20 | $1.20 | $1.11 | $1.15 | 36 709 |
| Jun 01, 2020 | $1.18 | $1.20 | $1.16 | $1.19 | 43 064 |
| May 29, 2020 | $1.17 | $1.18 | $1.10 | $1.16 | 41 828 |
| May 28, 2020 | $1.18 | $1.23 | $1.13 | $1.23 | 70 841 |
| May 27, 2020 | $1.15 | $1.24 | $1.08 | $1.24 | 109 620 |
| May 26, 2020 | $1.15 | $1.21 | $1.10 | $1.13 | 47 059 |
| May 22, 2020 | $1.14 | $1.17 | $1.07 | $1.13 | 59 158 |
| May 21, 2020 | $1.08 | $1.25 | $1.00 | $1.17 | 144 161 |
| May 20, 2020 | $1.18 | $1.18 | $1.00 | $1.08 | 194 088 |
| May 19, 2020 | $1.26 | $1.30 | $1.18 | $1.21 | 120 389 |
| May 18, 2020 | $1.20 | $1.36 | $1.15 | $1.25 | 186 346 |
| May 15, 2020 | $0.92 | $1.19 | $0.92 | $1.16 | 204 037 |
| May 14, 2020 | $0.95 | $0.95 | $0.83 | $0.89 | 32 006 |
| May 13, 2020 | $0.98 | $1.06 | $0.782 | $0.83 | 99 029 |
| May 12, 2020 | $1.01 | $1.20 | $0.90 | $0.90 | 210 470 |
| May 11, 2020 | $0.87 | $1.02 | $0.85 | $0.97 | 131 356 |
| May 08, 2020 | $0.86 | $0.90 | $0.762 | $0.84 | 66 498 |
| May 07, 2020 | $0.82 | $0.85 | $0.750 | $0.83 | 43 488 |
