Canada markets closed

Good Times Restaurants Inc. (GTIM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.68000.0000 (0.00%)
At close: 04:00PM EDT
2.6400 -0.04 (-1.49%)
After hours: 05:30PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.66342.74992.63002.68002.680031,087
May 02, 20242.70002.75002.67002.68002.680013,600
May 01, 20242.62002.75002.62002.75002.75009,600
Apr 30, 20242.76002.76002.64002.67002.670016,300
Apr 29, 20242.79002.79002.73002.78002.78006,400
Apr 26, 20242.70002.86002.70002.79002.790014,800
Apr 25, 20242.56002.75002.56002.74002.740019,300
Apr 24, 20242.55002.63002.55002.61002.61007,900
Apr 23, 20242.59002.64002.56002.64002.640011,100
Apr 22, 20242.54002.59002.53002.57002.570010,700
Apr 19, 20242.49002.54002.48002.54002.540015,400
Apr 18, 20242.50002.51002.37002.44002.440064,400
Apr 17, 20242.50002.52002.45002.52002.520010,900
Apr 16, 20242.52002.56002.46002.47002.470014,000
Apr 15, 20242.60002.60002.52002.53002.530012,500
Apr 12, 20242.58002.59002.52002.59002.590010,700
Apr 11, 20242.58002.62002.52002.57002.570011,900
Apr 10, 20242.51002.57002.51002.57002.570019,000
Apr 09, 20242.47002.58002.47002.54002.54009,800
Apr 08, 20242.52002.56002.47002.47002.470027,700
Apr 05, 20242.54002.60002.52002.55002.550011,300
Apr 04, 20242.51002.57002.50002.54002.54006,800
Apr 03, 20242.47002.57002.46002.55002.55007,800
Apr 02, 20242.48002.54002.45002.48002.480012,600
Apr 01, 20242.46002.57002.46002.57002.570011,800
Mar 28, 20242.59002.59002.47002.47002.470014,700
Mar 27, 20242.50002.62002.49002.56002.560028,500
Mar 26, 20242.61002.61002.46002.47002.470010,900
Mar 25, 20242.53002.61002.51002.59002.59006,400
Mar 22, 20242.55002.57002.49002.54002.54008,600
Mar 21, 20242.56002.70002.55002.62002.620011,700
Mar 20, 20242.59002.59002.58002.58002.58008,600
Mar 19, 20242.59002.62002.53002.57002.570017,900
Mar 18, 20242.60002.67002.55002.63002.630017,000
Mar 15, 20242.64002.69002.64002.66002.660034,200
Mar 14, 20242.58002.70002.53002.68002.680019,700
Mar 13, 20242.54002.62002.53002.61002.610032,700
Mar 12, 20242.51002.61002.51002.57002.570013,300
Mar 11, 20242.65002.70002.53002.53002.530054,000
Mar 08, 20242.66002.66002.58002.66002.66006,500
Mar 07, 20242.58002.64002.56002.61002.610015,300
Mar 06, 20242.58002.69002.58002.60002.600011,500
Mar 05, 20242.50002.69002.47002.60002.600024,200
Mar 04, 20242.40002.55002.40002.51002.510041,900
Mar 01, 20242.30002.44002.30002.37002.370078,300
Feb 29, 20242.37002.41002.26002.30002.300034,700
Feb 28, 20242.35002.41002.35002.37002.370012,500
Feb 27, 20242.38002.44002.38002.38002.380020,300
Feb 26, 20242.36002.49002.33002.46002.460043,100
Feb 23, 20242.18002.35002.18002.33002.330045,000
Feb 22, 20242.32002.38002.19002.19002.190041,700
Feb 21, 20242.32002.36002.32002.32002.32006,700
Feb 20, 20242.36002.39002.32002.33002.33009,400
Feb 16, 20242.41002.50002.40002.41002.410017,000
Feb 15, 20242.46002.46002.42002.45002.45007,000
Feb 14, 20242.39002.47002.37002.47002.470020,100
Feb 13, 20242.41002.47002.39002.41002.410022,000
Feb 12, 20242.36002.47002.36002.47002.470035,800
Feb 09, 20242.38002.40002.33002.38002.380024,900
Feb 08, 20242.35002.40002.35002.38002.380014,100
Feb 07, 20242.45002.46002.36002.40002.400022,900
Feb 06, 20242.46002.47002.36002.41002.410022,800
Feb 05, 20242.47002.49002.43002.47002.470033,400
Feb 02, 20242.46002.47002.42002.47002.470016,100
Feb 01, 20242.58002.58002.42002.44002.440022,200
Jan 31, 20242.55002.56002.45002.47002.470019,200
Jan 30, 20242.61002.62002.51002.55002.550026,100
Jan 29, 20242.48002.60002.48002.60002.600016,800
Jan 26, 20242.58002.58002.53002.53002.530018,100
Jan 25, 20242.48002.58002.46002.52002.520016,300
Jan 24, 20242.72002.72002.47002.50002.500028,100
Jan 23, 20242.66002.75002.59002.62002.620019,800
Jan 22, 20242.55002.68002.55002.58002.580051,700
Jan 19, 20242.50002.59002.49002.53002.530018,100
Jan 18, 20242.56002.56002.47002.49002.490014,300
Jan 17, 20242.43002.54002.41002.52002.520011,100
Jan 16, 20242.45002.55002.38002.40002.400017,300
Jan 12, 20242.49002.64002.46002.53002.530049,800
Jan 11, 20242.48002.49002.36002.40002.400024,900
Jan 10, 20242.44002.48002.43002.46002.460039,700
Jan 09, 20242.42002.65002.41002.45002.450026,800
Jan 08, 20242.56002.56002.39002.39002.390029,400
Jan 05, 20242.56002.57002.42002.46002.460019,400
Jan 04, 20242.50002.57002.42002.48002.480023,200
Jan 03, 20242.54002.59002.44002.50002.500024,300
Jan 02, 20242.54002.66002.44002.54002.540024,600
Dec 29, 20232.48002.64002.47002.54002.540022,600
Dec 28, 20232.42002.58002.42002.43002.430033,700
Dec 27, 20232.51002.63002.43002.45002.450043,500
Dec 26, 20232.45002.65002.45002.55002.550032,900
Dec 22, 20232.41002.55002.40002.45002.450018,600
Dec 21, 20232.45002.54002.43002.48002.480015,400
Dec 20, 20232.37002.46002.29002.42002.420060,300
Dec 19, 20232.25002.47002.15002.32002.320033,300
Dec 18, 20232.35002.42002.23002.25002.250032,200
Dec 15, 20232.50002.60002.32002.33002.330066,900
Dec 14, 20232.51002.73002.51002.60002.600036,400
Dec 13, 20232.59002.64002.48002.48002.480025,500
Dec 12, 20232.51002.62002.50002.50002.500018,800
Dec 11, 20232.55002.67002.53002.53002.530012,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...