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 |
| Jun 01, 2016 | $3.35 | $3.51 | $3.29 | $3.45 | 116 712 |
| May 31, 2016 | $3.20 | $3.41 | $3.15 | $3.38 | 190 525 |
| May 27, 2016 | $3.31 | $3.41 | $3.12 | $3.22 | 107 237 |
| May 26, 2016 | $3.38 | $3.51 | $3.21 | $3.26 | 76 296 |
| May 25, 2016 | $3.47 | $3.60 | $3.24 | $3.40 | 132 469 |
| May 24, 2016 | $3.11 | $3.55 | $3.10 | $3.39 | 251 668 |
| May 23, 2016 | $2.92 | $3.15 | $2.85 | $3.05 | 184 695 |
| May 20, 2016 | $2.94 | $3.06 | $2.80 | $2.85 | 130 494 |
| May 19, 2016 | $3.05 | $3.05 | $2.75 | $2.87 | 165 194 |
| May 18, 2016 | $3.12 | $3.21 | $2.95 | $2.99 | 133 123 |
| May 17, 2016 | $3.09 | $3.26 | $3.09 | $3.14 | 157 645 |
| May 16, 2016 | $3.19 | $3.25 | $3.10 | $3.13 | 33 952 |
| May 13, 2016 | $3.32 | $3.34 | $3.07 | $3.15 | 144 126 |
| May 12, 2016 | $3.63 | $3.62 | $3.27 | $3.32 | 73 338 |
| May 11, 2016 | $3.60 | $3.72 | $3.53 | $3.59 | 155 901 |
| May 10, 2016 | $3.59 | $3.68 | $3.51 | $3.58 | 26 418 |
| May 09, 2016 | $3.22 | $3.75 | $3.20 | $3.53 | 69 014 |
| May 06, 2016 | $3.20 | $3.32 | $3.06 | $3.25 | 65 574 |
| May 05, 2016 | $3.20 | $3.26 | $3.18 | $3.19 | 27 302 |
| May 04, 2016 | $3.28 | $3.34 | $3.15 | $3.15 | 83 637 |
| May 03, 2016 | $3.21 | $3.39 | $3.18 | $3.27 | 90 297 |
| May 02, 2016 | $3.14 | $3.30 | $3.14 | $3.22 | 184 275 |
| Apr 29, 2016 | $3.40 | $3.46 | $3.09 | $3.09 | 120 906 |
| Apr 28, 2016 | $3.56 | $3.64 | $3.35 | $3.39 | 41 927 |
| Apr 27, 2016 | $3.62 | $3.69 | $3.34 | $3.58 | 192 571 |
