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 |
| Mar 07, 2016 | $4.40 | $4.50 | $4.35 | $4.39 | 36 900 |
| Mar 04, 2016 | $4.60 | $4.66 | $4.34 | $4.35 | 56 900 |
| Mar 03, 2016 | $4.34 | $4.59 | $4.33 | $4.57 | 45 000 |
| Mar 02, 2016 | $4.19 | $4.35 | $4.11 | $4.26 | 28 100 |
| Mar 01, 2016 | $4.24 | $4.29 | $3.98 | $4.18 | 16 400 |
| Feb 29, 2016 | $4.01 | $4.30 | $4.00 | $4.24 | 35 300 |
| Feb 26, 2016 | $4.05 | $4.18 | $3.95 | $3.99 | 40 500 |
| Feb 25, 2016 | $4.29 | $4.29 | $4.02 | $4.08 | 14 100 |
| Feb 24, 2016 | $4.09 | $4.34 | $4.08 | $4.28 | 165 000 |
| Feb 23, 2016 | $4.27 | $4.27 | $4.08 | $4.17 | 41 700 |
| Feb 22, 2016 | $4.08 | $4.17 | $3.98 | $4.12 | 56 700 |
| Feb 19, 2016 | $4.13 | $4.28 | $4.10 | $4.14 | 16 800 |
| Feb 18, 2016 | $4.14 | $4.14 | $4.04 | $4.12 | 41 100 |
| Feb 17, 2016 | $4.00 | $4.19 | $3.76 | $4.11 | 57 800 |
| Feb 16, 2016 | $3.68 | $3.98 | $3.51 | $3.93 | 116 500 |
| Feb 12, 2016 | $3.16 | $3.49 | $3.16 | $3.49 | 110 300 |
| Feb 11, 2016 | $3.30 | $3.39 | $2.92 | $3.03 | 203 900 |
| Feb 10, 2016 | $3.69 | $3.69 | $3.48 | $3.50 | 53 900 |
| Feb 09, 2016 | $3.80 | $3.87 | $3.64 | $3.67 | 74 400 |
| Feb 08, 2016 | $3.91 | $3.91 | $3.79 | $3.83 | 71 200 |
| Feb 05, 2016 | $4.21 | $4.21 | $3.89 | $3.96 | 15 000 |
| Feb 04, 2016 | $4.03 | $4.16 | $3.89 | $3.91 | 4 800 |
| Feb 03, 2016 | $4.03 | $4.19 | $3.94 | $4.03 | 12 800 |
| Feb 02, 2016 | $4.01 | $4.15 | $4.00 | $4.02 | 7 900 |
| Feb 01, 2016 | $4.08 | $4.24 | $4.00 | $4.08 | 19 800 |
