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 |
| Sep 16, 2016 | $3.52 | $3.71 | $3.52 | $3.60 | 42 300 |
| Sep 15, 2016 | $3.58 | $3.60 | $3.51 | $3.60 | 22 900 |
| Sep 14, 2016 | $3.49 | $3.58 | $3.49 | $3.54 | 24 600 |
| Sep 13, 2016 | $3.39 | $3.57 | $3.35 | $3.49 | 86 300 |
| Sep 12, 2016 | $3.50 | $3.55 | $3.41 | $3.46 | 71 000 |
| Sep 09, 2016 | $3.73 | $3.73 | $3.48 | $3.56 | 31 600 |
| Sep 08, 2016 | $3.54 | $3.75 | $3.44 | $3.75 | 70 100 |
| Sep 07, 2016 | $3.49 | $3.65 | $3.47 | $3.53 | 44 400 |
| Sep 06, 2016 | $3.51 | $3.53 | $3.43 | $3.53 | 47 600 |
| Sep 02, 2016 | $3.48 | $3.52 | $3.43 | $3.47 | 23 700 |
| Sep 01, 2016 | $3.42 | $3.44 | $3.37 | $3.42 | 14 600 |
| Aug 31, 2016 | $3.49 | $3.49 | $3.42 | $3.44 | 11 100 |
| Aug 30, 2016 | $3.48 | $3.52 | $3.45 | $3.49 | 28 200 |
| Aug 29, 2016 | $3.42 | $3.54 | $3.40 | $3.45 | 107 400 |
| Aug 26, 2016 | $3.60 | $3.63 | $3.37 | $3.48 | 77 900 |
| Aug 25, 2016 | $3.57 | $3.57 | $3.49 | $3.52 | 19 800 |
| Aug 24, 2016 | $3.62 | $3.65 | $3.48 | $3.52 | 20 900 |
| Aug 23, 2016 | $3.60 | $3.74 | $3.56 | $3.60 | 43 300 |
| Aug 22, 2016 | $3.52 | $3.61 | $3.46 | $3.59 | 70 700 |
| Aug 19, 2016 | $3.57 | $3.69 | $3.51 | $3.60 | 87 700 |
| Aug 18, 2016 | $3.57 | $3.63 | $3.51 | $3.62 | 40 000 |
| Aug 17, 2016 | $3.62 | $3.74 | $3.53 | $3.60 | 28 800 |
| Aug 16, 2016 | $3.68 | $3.75 | $3.54 | $3.75 | 53 800 |
| Aug 15, 2016 | $3.62 | $3.68 | $3.53 | $3.63 | 141 100 |
| Aug 12, 2016 | $3.58 | $3.61 | $3.33 | $3.55 | 101 000 |
