NASDAQ:GTIM
Good Times Restaurants Inc. Stock Price (Quote)
$2.71
+0.0100 (+0.370%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GTIM stock ended at $2.71. This is 0.370% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.30% from a day low at $2.70 to a day high of $2.87. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $3.30 | $3.40 | $3.23 | $3.23 | 17 014 |
| Jul 20, 2023 | $3.42 | $3.42 | $3.31 | $3.37 | 18 636 |
| Jul 19, 2023 | $3.38 | $3.49 | $3.32 | $3.36 | 36 080 |
| Jul 18, 2023 | $3.42 | $3.45 | $3.40 | $3.42 | 6 441 |
| Jul 17, 2023 | $3.40 | $3.47 | $3.34 | $3.44 | 3 792 |
| Jul 14, 2023 | $3.46 | $3.50 | $3.34 | $3.36 | 19 075 |
| Jul 13, 2023 | $3.45 | $3.50 | $3.44 | $3.49 | 14 845 |
| Jul 12, 2023 | $3.45 | $3.50 | $3.33 | $3.42 | 37 874 |
| Jul 11, 2023 | $3.34 | $3.45 | $3.30 | $3.44 | 13 799 |
| Jul 10, 2023 | $3.31 | $3.38 | $3.30 | $3.30 | 9 437 |
| Jul 07, 2023 | $3.20 | $3.41 | $3.16 | $3.31 | 15 336 |
| Jul 06, 2023 | $3.19 | $3.34 | $3.16 | $3.25 | 7 114 |
| Jul 05, 2023 | $3.47 | $3.50 | $3.36 | $3.36 | 14 510 |
| Jul 03, 2023 | $3.34 | $3.50 | $3.34 | $3.41 | 14 820 |
| Jun 30, 2023 | $3.41 | $3.41 | $3.34 | $3.40 | 10 667 |
| Jun 29, 2023 | $3.25 | $3.46 | $3.25 | $3.39 | 10 936 |
| Jun 28, 2023 | $3.43 | $3.45 | $3.32 | $3.36 | 15 772 |
| Jun 27, 2023 | $3.33 | $3.48 | $3.29 | $3.40 | 10 628 |
| Jun 26, 2023 | $3.35 | $3.39 | $3.28 | $3.33 | 17 721 |
| Jun 23, 2023 | $3.21 | $3.41 | $3.20 | $3.33 | 22 103 |
| Jun 22, 2023 | $3.43 | $3.44 | $3.28 | $3.28 | 17 414 |
| Jun 21, 2023 | $3.48 | $3.51 | $3.25 | $3.43 | 44 497 |
| Jun 20, 2023 | $3.20 | $3.57 | $3.20 | $3.24 | 28 852 |
| Jun 16, 2023 | $3.16 | $3.24 | $3.16 | $3.19 | 16 174 |
| Jun 15, 2023 | $3.09 | $3.19 | $3.01 | $3.15 | 31 621 |
