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 |
| Apr 14, 2020 | $0.580 | $0.730 | $0.580 | $0.643 | 101 840 |
| Apr 13, 2020 | $0.550 | $0.590 | $0.500 | $0.569 | 94 825 |
| Apr 09, 2020 | $0.500 | $0.550 | $0.475 | $0.500 | 297 247 |
| Apr 08, 2020 | $0.500 | $0.500 | $0.450 | $0.450 | 122 652 |
| Apr 07, 2020 | $0.500 | $0.500 | $0.480 | $0.490 | 45 322 |
| Apr 06, 2020 | $0.530 | $0.533 | $0.487 | $0.501 | 40 442 |
| Apr 03, 2020 | $0.503 | $0.568 | $0.450 | $0.470 | 48 987 |
| Apr 02, 2020 | $0.557 | $0.600 | $0.505 | $0.513 | 47 184 |
| Apr 01, 2020 | $0.620 | $0.620 | $0.510 | $0.530 | 30 496 |
| Mar 31, 2020 | $0.600 | $0.650 | $0.580 | $0.580 | 55 857 |
| Mar 30, 2020 | $0.609 | $0.634 | $0.570 | $0.613 | 38 549 |
| Mar 27, 2020 | $0.700 | $0.745 | $0.560 | $0.580 | 136 354 |
| Mar 26, 2020 | $0.600 | $0.82 | $0.580 | $0.730 | 149 540 |
| Mar 25, 2020 | $0.600 | $0.650 | $0.552 | $0.580 | 76 765 |
| Mar 24, 2020 | $0.710 | $0.710 | $0.600 | $0.600 | 85 947 |
| Mar 23, 2020 | $0.691 | $0.750 | $0.553 | $0.700 | 152 740 |
| Mar 20, 2020 | $0.80 | $0.89 | $0.620 | $0.730 | 162 652 |
| Mar 19, 2020 | $0.91 | $1.15 | $0.80 | $0.90 | 294 988 |
| Mar 18, 2020 | $0.760 | $1.29 | $0.727 | $0.91 | 811 207 |
| Mar 17, 2020 | $0.90 | $1.00 | $0.760 | $0.80 | 331 116 |
| Mar 16, 2020 | $1.10 | $1.11 | $0.80 | $0.86 | 68 557 |
| Mar 13, 2020 | $0.91 | $1.43 | $0.82 | $1.04 | 28 886 |
| Mar 12, 2020 | $0.91 | $1.00 | $0.80 | $0.95 | 14 049 |
| Mar 11, 2020 | $1.15 | $1.15 | $1.01 | $1.01 | 35 357 |
| Mar 10, 2020 | $1.15 | $1.20 | $1.10 | $1.16 | 14 525 |
