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 |
| Oct 21, 2016 | $3.05 | $3.20 | $3.05 | $3.20 | 22 500 |
| Oct 20, 2016 | $3.20 | $3.25 | $3.07 | $3.20 | 98 800 |
| Oct 19, 2016 | $3.20 | $3.20 | $3.10 | $3.10 | 1 000 |
| Oct 18, 2016 | $3.04 | $3.05 | $2.90 | $2.95 | 70 100 |
| Oct 17, 2016 | $3.20 | $3.35 | $2.85 | $3.05 | 120 500 |
| Oct 14, 2016 | $3.25 | $3.25 | $3.20 | $3.25 | 14 800 |
| Oct 13, 2016 | $3.30 | $3.40 | $3.25 | $3.25 | 532 700 |
| Oct 12, 2016 | $3.30 | $3.45 | $3.20 | $3.45 | 23 600 |
| Oct 11, 2016 | $3.30 | $3.30 | $3.15 | $3.20 | 33 500 |
| Oct 10, 2016 | $3.25 | $3.35 | $3.25 | $3.25 | 28 100 |
| Oct 07, 2016 | $3.29 | $3.29 | $3.14 | $3.23 | 29 400 |
| Oct 06, 2016 | $3.35 | $3.40 | $3.15 | $3.20 | 92 400 |
| Oct 05, 2016 | $3.40 | $3.46 | $3.37 | $3.40 | 50 600 |
| Oct 04, 2016 | $3.44 | $3.45 | $3.33 | $3.38 | 34 900 |
| Oct 03, 2016 | $3.37 | $3.43 | $3.35 | $3.43 | 21 400 |
| Sep 30, 2016 | $3.40 | $3.45 | $3.37 | $3.37 | 10 200 |
| Sep 29, 2016 | $3.40 | $3.44 | $3.38 | $3.42 | 24 600 |
| Sep 28, 2016 | $3.42 | $3.49 | $3.37 | $3.37 | 21 800 |
| Sep 27, 2016 | $3.36 | $3.50 | $3.35 | $3.50 | 16 800 |
| Sep 26, 2016 | $3.52 | $3.56 | $3.36 | $3.39 | 109 700 |
| Sep 23, 2016 | $3.61 | $3.65 | $3.54 | $3.54 | 18 400 |
| Sep 22, 2016 | $3.60 | $3.66 | $3.54 | $3.54 | 30 100 |
| Sep 21, 2016 | $3.64 | $3.68 | $3.54 | $3.65 | 26 600 |
| Sep 20, 2016 | $3.68 | $3.69 | $3.57 | $3.65 | 9 600 |
| Sep 19, 2016 | $3.65 | $3.69 | $3.60 | $3.64 | 20 400 |
