NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.88
+0.0300 (+1.05%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.98 | Thursday, 9th May 2024 GTIM stock ended at $2.88. This is 1.05% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.56% from a day low at $2.80 to a day high of $2.98. |
| 90 days | $2.18 | $2.98 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $0.84 | $0.84 | $0.750 | $0.82 | 39 333 |
| May 05, 2020 | $0.83 | $0.85 | $0.80 | $0.81 | 73 246 |
| May 04, 2020 | $0.84 | $0.84 | $0.758 | $0.81 | 27 243 |
| May 01, 2020 | $0.89 | $0.89 | $0.82 | $0.86 | 85 856 |
| Apr 30, 2020 | $0.90 | $0.91 | $0.80 | $0.82 | 66 097 |
| Apr 29, 2020 | $0.750 | $0.91 | $0.735 | $0.86 | 301 385 |
| Apr 28, 2020 | $0.767 | $0.767 | $0.702 | $0.740 | 32 401 |
| Apr 27, 2020 | $0.737 | $0.778 | $0.720 | $0.734 | 42 017 |
| Apr 24, 2020 | $0.744 | $0.790 | $0.701 | $0.703 | 66 893 |
| Apr 23, 2020 | $0.730 | $0.778 | $0.720 | $0.743 | 39 207 |
| Apr 22, 2020 | $0.80 | $0.80 | $0.710 | $0.730 | 64 052 |
| Apr 21, 2020 | $0.82 | $0.82 | $0.780 | $0.799 | 23 021 |
| Apr 20, 2020 | $0.711 | $0.86 | $0.710 | $0.83 | 108 256 |
| Apr 17, 2020 | $0.701 | $1.00 | $0.701 | $0.87 | 188 530 |
| Apr 16, 2020 | $0.80 | $0.83 | $0.703 | $0.712 | 77 812 |
| Apr 15, 2020 | $0.690 | $0.84 | $0.638 | $0.769 | 280 213 |
