Good Times Restaurants Inc (GTIM) Historical Stock Data

2.81 ↓0.07 (-2.43%)

As of May 10, 2024, 3:42pm EST.

Historical Data

In the past 30 trading days, GTIM is up 1.04% a day on average. There have been 19 days where Good Times Restaurants Inc closed green and 11 days where GTIM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-10	2.87	2.81	↓$0.06 (-2.03%)	2.81	2.95	18.92K
2024-05-09	2.85	2.88	↑$0.03 (1.05%)	2.80	2.98	33.69K
2024-05-08	2.68	2.85	↑$0.17 (6.34%)	2.68	2.90	32.19K
2024-05-07	2.70	2.71	↑$0.01 (0.37%)	2.70	2.87	20.98K
2024-05-06	2.71	2.70	↓$0.01 (-0.37%)	2.64	2.75	17.03K
2024-05-03	2.66	2.68	↑$0.02 (0.75%)	2.63	2.75	31.28K
2024-05-02	2.70	2.68	↓$0.02 (-0.74%)	2.67	2.75	13.65K
2024-05-01	2.62	2.75	↑$0.13 (4.96%)	2.62	2.75	9.58K
2024-04-30	2.76	2.67	↓$0.09 (-3.26%)	2.64	2.76	16.33K
2024-04-29	2.79	2.78	↓$0.01 (-0.36%)	2.73	2.79	6.42K
2024-04-26	2.70	2.79	↑$0.09 (3.33%)	2.70	2.86	14.80K
2024-04-25	2.56	2.74	↑$0.18 (7.03%)	2.56	2.75	19.32K
2024-04-24	2.55	2.61	↑$0.06 (2.35%)	2.55	2.63	7.93K
2024-04-23	2.59	2.64	↑$0.05 (1.93%)	2.56	2.64	11.10K
2024-04-22	2.54	2.57	↑$0.03 (1.18%)	2.53	2.59	10.74K
2024-04-19	2.49	2.54	↑$0.05 (1.91%)	2.48	2.54	15.45K
2024-04-18	2.50	2.44	↓$0.06 (-2.40%)	2.37	2.51	64.45K
2024-04-17	2.50	2.52	↑$0.02 (1.00%)	2.45	2.52	10.94K
2024-04-16	2.52	2.47	↓$0.05 (-1.98%)	2.46	2.56	14.04K
2024-04-15	2.60	2.53	↓$0.07 (-2.69%)	2.52	2.60	12.50K
2024-04-12	2.58	2.59	↑$0.01 (0.58%)	2.52	2.59	10.68K
2024-04-11	2.58	2.57	↓$0.01 (-0.38%)	2.52	2.62	11.94K
2024-04-10	2.51	2.57	↑$0.06 (2.19%)	2.51	2.57	19K
2024-04-09	2.47	2.54	↑$0.07 (2.83%)	2.47	2.58	9.82K
2024-04-08	2.52	2.47	↓$0.05 (-1.98%)	2.47	2.56	27.68K
2024-04-05	2.54	2.55	↑$0.01 (0.44%)	2.52	2.60	11.34K
2024-04-04	2.51	2.54	↑$0.03 (1.20%)	2.50	2.57	6.82K
2024-04-03	2.47	2.55	↑$0.08 (3.39%)	2.46	2.57	7.76K
2024-04-02	2.48	2.48	↓$0.00 (0.00%)	2.45	2.54	12.61K
2024-04-01	2.46	2.57	↑$0.11 (4.47%)	2.46	2.57	11.80K