NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.75
+0.0800 (+3.00%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.86 | Wednesday, 1st May 2024 GTIM stock ended at $2.75. This is 3.00% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.96% from a day low at $2.62 to a day high of $2.75. |
| 90 days | $2.18 | $2.86 | |
| 52 weeks | $2.15 | $3.57 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $4.15 | $4.25 | $4.15 | $4.16 | 12 700 |
| Jan 28, 2016 | $4.23 | $4.30 | $4.04 | $4.14 | 14 400 |
| Jan 27, 2016 | $4.29 | $4.32 | $4.10 | $4.16 | 48 400 |
| Jan 26, 2016 | $4.26 | $4.42 | $4.11 | $4.28 | 44 300 |
| Jan 25, 2016 | $4.30 | $4.34 | $4.08 | $4.18 | 22 000 |
| Jan 22, 2016 | $4.12 | $4.35 | $4.02 | $4.34 | 56 100 |
| Jan 21, 2016 | $4.06 | $4.11 | $3.97 | $4.10 | 34 800 |
| Jan 20, 2016 | $4.12 | $4.13 | $3.86 | $4.08 | 44 200 |
| Jan 19, 2016 | $4.06 | $4.16 | $3.96 | $4.15 | 24 800 |
| Jan 15, 2016 | $4.10 | $4.17 | $3.83 | $4.00 | 68 000 |
| Jan 14, 2016 | $4.50 | $4.50 | $4.15 | $4.15 | 105 300 |
| Jan 13, 2016 | $4.67 | $4.68 | $4.36 | $4.51 | 54 800 |
| Jan 12, 2016 | $4.72 | $4.83 | $4.66 | $4.70 | 23 600 |
| Jan 11, 2016 | $4.69 | $4.78 | $4.67 | $4.73 | 28 400 |
| Jan 08, 2016 | $4.79 | $4.90 | $4.68 | $4.71 | 62 300 |
| Jan 07, 2016 | $5.05 | $5.08 | $4.73 | $4.73 | 112 300 |
| Jan 06, 2016 | $5.05 | $5.16 | $4.92 | $5.13 | 71 100 |
| Jan 05, 2016 | $4.86 | $5.28 | $4.86 | $5.17 | 95 600 |
