NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.79
+0.0500 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.86 | Friday, 26th Apr 2024 GTIM stock ended at $2.79. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.10% from a day low at $2.70 to a day high of $2.86. |
| 90 days | $2.18 | $2.86 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $3.70 | $3.78 | $3.66 | $3.74 | 138 182 |
| Apr 11, 2016 | $3.81 | $3.82 | $3.66 | $3.67 | 62 232 |
| Apr 08, 2016 | $3.86 | $3.90 | $3.74 | $3.75 | 18 102 |
| Apr 07, 2016 | $3.88 | $3.95 | $3.80 | $3.81 | 42 978 |
| Apr 06, 2016 | $3.83 | $4.00 | $3.78 | $3.87 | 97 130 |
| Apr 05, 2016 | $4.00 | $4.00 | $3.81 | $3.83 | 53 915 |
| Apr 04, 2016 | $4.09 | $4.23 | $3.90 | $3.97 | 29 529 |
| Apr 01, 2016 | $3.96 | $4.17 | $3.88 | $4.00 | 14 498 |
| Mar 31, 2016 | $4.03 | $4.10 | $3.98 | $3.98 | 8 533 |
| Mar 30, 2016 | $4.07 | $4.19 | $4.00 | $4.14 | 12 686 |
| Mar 29, 2016 | $3.93 | $4.09 | $3.87 | $4.04 | 34 400 |
| Mar 28, 2016 | $4.02 | $4.09 | $3.80 | $3.94 | 59 700 |
| Mar 24, 2016 | $3.98 | $4.21 | $3.93 | $4.00 | 26 300 |
| Mar 23, 2016 | $4.09 | $4.25 | $3.96 | $3.97 | 23 700 |
| Mar 22, 2016 | $4.00 | $4.15 | $3.98 | $4.10 | 12 400 |
| Mar 21, 2016 | $4.00 | $4.45 | $4.00 | $4.21 | 75 600 |
| Mar 18, 2016 | $3.92 | $4.12 | $3.89 | $3.99 | 35 500 |
| Mar 17, 2016 | $3.93 | $4.01 | $3.85 | $3.89 | 46 000 |
| Mar 16, 2016 | $4.06 | $4.24 | $3.75 | $3.95 | 30 800 |
| Mar 15, 2016 | $4.19 | $4.20 | $4.08 | $4.08 | 18 500 |
| Mar 14, 2016 | $4.24 | $4.37 | $4.16 | $4.22 | 8 700 |
| Mar 11, 2016 | $4.16 | $4.47 | $4.16 | $4.22 | 45 800 |
| Mar 10, 2016 | $4.32 | $4.44 | $4.11 | $4.12 | 26 600 |
| Mar 09, 2016 | $4.35 | $4.50 | $4.28 | $4.33 | 5 300 |
| Mar 08, 2016 | $4.36 | $4.52 | $4.30 | $4.31 | 46 500 |
