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 |
| Nov 28, 2016 | $3.25 | $3.25 | $3.10 | $3.10 | 71 015 |
| Nov 25, 2016 | $3.15 | $3.25 | $3.15 | $3.25 | 9 885 |
| Nov 23, 2016 | $3.10 | $3.20 | $3.05 | $3.20 | 13 302 |
| Nov 22, 2016 | $3.15 | $3.20 | $3.05 | $3.15 | 64 627 |
| Nov 21, 2016 | $3.05 | $3.20 | $3.00 | $3.15 | 618 218 |
| Nov 18, 2016 | $3.17 | $3.25 | $3.00 | $3.05 | 58 775 |
| Nov 17, 2016 | $3.20 | $3.25 | $3.18 | $3.23 | 12 851 |
| Nov 16, 2016 | $3.15 | $3.25 | $3.15 | $3.15 | 18 596 |
| Nov 15, 2016 | $3.10 | $3.20 | $3.10 | $3.20 | 30 144 |
| Nov 14, 2016 | $3.05 | $3.25 | $3.00 | $3.05 | 103 750 |
| Nov 11, 2016 | $3.00 | $3.10 | $3.00 | $3.05 | 30 393 |
| Nov 10, 2016 | $3.15 | $3.25 | $3.00 | $3.00 | 46 393 |
| Nov 09, 2016 | $3.10 | $3.25 | $2.95 | $3.25 | 43 695 |
| Nov 08, 2016 | $3.10 | $3.15 | $3.00 | $3.15 | 14 653 |
| Nov 07, 2016 | $2.90 | $3.05 | $2.85 | $3.00 | 73 400 |
| Nov 04, 2016 | $3.08 | $3.10 | $2.95 | $2.95 | 31 500 |
| Nov 03, 2016 | $3.05 | $3.10 | $3.05 | $3.05 | 2 000 |
| Nov 02, 2016 | $3.10 | $3.15 | $3.05 | $3.10 | 51 100 |
| Nov 01, 2016 | $3.10 | $3.20 | $3.10 | $3.10 | 21 700 |
| Oct 31, 2016 | $3.05 | $3.15 | $3.05 | $3.15 | 17 600 |
| Oct 28, 2016 | $3.09 | $3.15 | $3.05 | $3.08 | 34 400 |
| Oct 27, 2016 | $3.15 | $3.20 | $3.00 | $3.10 | 41 100 |
| Oct 26, 2016 | $2.85 | $3.15 | $2.85 | $3.10 | 97 300 |
| Oct 25, 2016 | $3.20 | $3.20 | $3.10 | $3.10 | 42 900 |
| Oct 24, 2016 | $3.20 | $3.30 | $3.10 | $3.25 | 13 500 |
