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 |
| Jul 07, 2016 | $3.58 | $3.68 | $3.57 | $3.62 | 6 600 |
| Jul 06, 2016 | $3.53 | $3.61 | $3.50 | $3.61 | 27 100 |
| Jul 05, 2016 | $3.56 | $3.61 | $3.51 | $3.58 | 26 900 |
| Jul 01, 2016 | $3.50 | $3.59 | $3.43 | $3.55 | 34 200 |
| Jun 30, 2016 | $3.57 | $3.60 | $3.49 | $3.49 | 23 100 |
| Jun 29, 2016 | $3.51 | $3.67 | $3.41 | $3.50 | 51 500 |
| Jun 28, 2016 | $3.59 | $3.59 | $3.39 | $3.49 | 25 400 |
| Jun 27, 2016 | $3.48 | $3.49 | $3.33 | $3.43 | 42 900 |
| Jun 24, 2016 | $3.40 | $3.58 | $3.40 | $3.45 | 32 400 |
| Jun 23, 2016 | $3.53 | $3.66 | $3.51 | $3.52 | 6 300 |
| Jun 22, 2016 | $3.67 | $3.67 | $3.46 | $3.50 | 30 300 |
| Jun 21, 2016 | $3.64 | $3.68 | $3.55 | $3.55 | 12 700 |
| Jun 20, 2016 | $3.56 | $3.67 | $3.56 | $3.67 | 24 700 |
| Jun 17, 2016 | $3.45 | $3.65 | $3.39 | $3.51 | 71 600 |
| Jun 16, 2016 | $3.39 | $3.49 | $3.36 | $3.46 | 31 808 |
| Jun 15, 2016 | $3.41 | $3.59 | $3.40 | $3.41 | 41 724 |
| Jun 14, 2016 | $3.44 | $3.54 | $3.35 | $3.49 | 28 972 |
| Jun 13, 2016 | $3.53 | $3.64 | $3.39 | $3.43 | 62 983 |
| Jun 10, 2016 | $3.58 | $3.60 | $3.49 | $3.54 | 73 763 |
| Jun 09, 2016 | $3.53 | $3.64 | $3.50 | $3.60 | 68 214 |
| Jun 08, 2016 | $3.55 | $3.64 | $3.50 | $3.61 | 49 285 |
| Jun 07, 2016 | $3.44 | $3.62 | $3.39 | $3.52 | 119 928 |
| Jun 06, 2016 | $3.27 | $3.50 | $3.27 | $3.50 | 66 739 |
| Jun 03, 2016 | $3.33 | $3.52 | $3.25 | $3.31 | 121 522 |
| Jun 02, 2016 | $3.44 | $3.52 | $3.32 | $3.33 | 51 264 |
