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 |
| Mar 09, 2020 | $1.01 | $1.23 | $1.00 | $1.07 | 42 448 |
| Mar 06, 2020 | $1.43 | $1.43 | $1.26 | $1.26 | 61 753 |
| Mar 05, 2020 | $1.40 | $1.45 | $1.33 | $1.45 | 23 744 |
| Mar 04, 2020 | $1.37 | $1.40 | $1.33 | $1.40 | 14 465 |
| Mar 03, 2020 | $1.36 | $1.40 | $1.35 | $1.40 | 8 098 |
| Mar 02, 2020 | $1.32 | $1.40 | $1.32 | $1.36 | 15 508 |
| Feb 28, 2020 | $1.42 | $1.43 | $1.30 | $1.35 | 47 064 |
| Feb 27, 2020 | $1.47 | $1.47 | $1.42 | $1.44 | 36 886 |
| Feb 26, 2020 | $1.53 | $1.54 | $1.45 | $1.49 | 16 870 |
| Feb 25, 2020 | $1.55 | $1.60 | $1.54 | $1.54 | 17 460 |
| Feb 24, 2020 | $1.55 | $1.60 | $1.51 | $1.57 | 39 475 |
| Feb 21, 2020 | $1.60 | $1.68 | $1.60 | $1.60 | 3 269 |
| Feb 20, 2020 | $1.58 | $1.64 | $1.54 | $1.63 | 8 303 |
| Feb 19, 2020 | $1.64 | $1.64 | $1.60 | $1.60 | 2 103 |
| Feb 18, 2020 | $1.64 | $1.68 | $1.58 | $1.68 | 2 493 |
| Feb 14, 2020 | $1.60 | $1.68 | $1.60 | $1.67 | 10 086 |
| Feb 13, 2020 | $1.62 | $1.66 | $1.52 | $1.59 | 24 699 |
| Feb 12, 2020 | $1.50 | $1.63 | $1.50 | $1.63 | 44 806 |
| Feb 11, 2020 | $1.51 | $1.58 | $1.45 | $1.50 | 27 119 |
| Feb 10, 2020 | $1.48 | $1.52 | $1.48 | $1.52 | 13 293 |
| Feb 07, 2020 | $1.50 | $1.50 | $1.42 | $1.48 | 12 394 |
| Feb 06, 2020 | $1.50 | $1.53 | $1.45 | $1.48 | 23 863 |
| Feb 05, 2020 | $1.48 | $1.53 | $1.44 | $1.47 | 24 152 |
| Feb 04, 2020 | $1.46 | $1.50 | $1.45 | $1.47 | 13 830 |
| Feb 03, 2020 | $1.49 | $1.49 | $1.41 | $1.41 | 10 781 |
