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 |
| Aug 11, 2016 | $4.00 | $4.00 | $3.50 | $3.56 | 509 400 |
| Aug 10, 2016 | $4.17 | $4.17 | $4.00 | $4.04 | 11 300 |
| Aug 09, 2016 | $4.06 | $4.19 | $4.06 | $4.10 | 18 500 |
| Aug 08, 2016 | $4.10 | $4.18 | $3.98 | $4.11 | 31 700 |
| Aug 05, 2016 | $4.18 | $4.20 | $3.96 | $4.03 | 14 300 |
| Aug 04, 2016 | $4.06 | $4.18 | $3.99 | $4.01 | 12 100 |
| Aug 03, 2016 | $4.20 | $4.20 | $4.02 | $4.06 | 8 900 |
| Aug 02, 2016 | $4.24 | $4.24 | $4.09 | $4.13 | 13 200 |
| Aug 01, 2016 | $4.10 | $4.32 | $4.00 | $4.29 | 48 500 |
| Jul 29, 2016 | $4.22 | $4.22 | $4.05 | $4.06 | 10 200 |
| Jul 28, 2016 | $4.01 | $4.34 | $3.99 | $4.30 | 39 100 |
| Jul 27, 2016 | $4.05 | $4.09 | $3.99 | $4.05 | 24 800 |
| Jul 26, 2016 | $4.08 | $4.10 | $3.97 | $4.09 | 39 200 |
| Jul 25, 2016 | $4.31 | $4.37 | $4.01 | $4.03 | 42 000 |
| Jul 22, 2016 | $4.27 | $4.45 | $4.16 | $4.39 | 33 400 |
| Jul 21, 2016 | $4.16 | $4.32 | $3.99 | $4.32 | 35 300 |
| Jul 20, 2016 | $4.06 | $4.21 | $4.00 | $4.21 | 53 000 |
| Jul 19, 2016 | $4.40 | $4.48 | $3.94 | $3.98 | 150 500 |
| Jul 18, 2016 | $4.00 | $4.33 | $4.00 | $4.33 | 75 700 |
| Jul 15, 2016 | $4.05 | $4.05 | $3.93 | $4.04 | 44 800 |
| Jul 14, 2016 | $4.01 | $4.10 | $3.88 | $4.05 | 41 100 |
| Jul 13, 2016 | $4.00 | $4.03 | $3.98 | $4.01 | 20 100 |
| Jul 12, 2016 | $3.98 | $4.12 | $3.77 | $4.01 | 68 500 |
| Jul 11, 2016 | $3.74 | $4.02 | $3.73 | $4.00 | 105 500 |
| Jul 08, 2016 | $3.70 | $3.85 | $3.57 | $3.74 | 38 200 |
