NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.81
-0.0700 (-2.43%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.98 | Friday, 10th May 2024 GTIM stock ended at $2.81. This is 2.43% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.98% from a day low at $2.81 to a day high of $2.95. |
| 90 days | $2.18 | $2.98 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $3.20 | $3.25 | $3.19 | $3.20 | 65 444 |
| Jan 03, 2017 | $3.20 | $3.20 | $3.05 | $3.20 | 25 098 |
| Dec 30, 2016 | $3.00 | $3.15 | $3.00 | $3.15 | 33 667 |
| Dec 29, 2016 | $3.10 | $3.10 | $3.00 | $3.00 | 9 638 |
| Dec 28, 2016 | $3.10 | $3.10 | $3.00 | $3.00 | 17 325 |
| Dec 27, 2016 | $3.05 | $3.15 | $3.05 | $3.15 | 20 270 |
| Dec 23, 2016 | $3.05 | $3.15 | $3.00 | $3.10 | 29 959 |
| Dec 22, 2016 | $3.00 | $3.05 | $2.98 | $3.00 | 93 718 |
| Dec 21, 2016 | $3.15 | $3.20 | $3.05 | $3.05 | 31 256 |
| Dec 20, 2016 | $3.15 | $3.15 | $3.10 | $3.10 | 21 658 |
| Dec 19, 2016 | $3.10 | $3.20 | $3.10 | $3.15 | 23 239 |
| Dec 16, 2016 | $3.20 | $3.20 | $3.05 | $3.15 | 51 276 |
| Dec 15, 2016 | $3.05 | $3.15 | $3.05 | $3.10 | 14 676 |
| Dec 14, 2016 | $3.15 | $3.15 | $3.10 | $3.10 | 21 093 |
| Dec 13, 2016 | $3.15 | $3.25 | $3.05 | $3.20 | 69 198 |
| Dec 12, 2016 | $3.15 | $3.15 | $3.10 | $3.10 | 59 752 |
| Dec 09, 2016 | $3.30 | $3.30 | $3.10 | $3.10 | 58 435 |
| Dec 08, 2016 | $3.15 | $3.25 | $3.10 | $3.10 | 147 376 |
| Dec 07, 2016 | $3.15 | $3.20 | $3.10 | $3.10 | 43 012 |
| Dec 06, 2016 | $3.05 | $3.20 | $3.00 | $3.15 | 49 385 |
| Dec 05, 2016 | $3.05 | $3.10 | $2.95 | $3.05 | 59 454 |
| Dec 02, 2016 | $3.05 | $3.10 | $3.00 | $3.05 | 56 346 |
| Dec 01, 2016 | $3.15 | $3.20 | $3.00 | $3.00 | 61 157 |
| Nov 30, 2016 | $3.20 | $3.20 | $3.15 | $3.20 | 35 517 |
| Nov 29, 2016 | $3.10 | $3.25 | $3.10 | $3.10 | 39 486 |
