Good Times Restaurants Inc. Historical Stock Prices

GTIM 
$2.99
*  
0.06
 negative 
1.97%
Get GTIM Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  3.05  3.07  2.98  2.99 53,412
04/23/2014 3.047 3.07 2.98 2.99 53,412
04/22/2014 2.96 3.05 2.96 3.05 53,071
04/21/2014 2.97 3.03 2.96 2.98 23,854
04/17/2014 2.89 3.02 2.879 3 41,062
04/16/2014 2.92 2.92 2.85 2.86 13,414
04/15/2014 2.98 2.98 2.85 2.85 31,840
04/14/2014 2.92 2.94 2.8 2.85 37,904
04/11/2014 2.94 2.99 2.875 2.95 28,496
04/10/2014 3.02 3.04 2.9 2.99 29,326
04/09/2014 3.04 3.0699 2.9 2.91 64,068
04/08/2014 2.96 3.05 2.96 2.9989 68,777
04/07/2014 2.96 3 2.9 2.95 36,336
04/04/2014 2.95 3.01 2.94 2.9724 28,188
04/03/2014 2.92 3.05 2.92 3.01 38,824
04/02/2014 2.93 3.09 2.751 3.008 151,741
04/01/2014 2.9 2.9 2.8 2.862 6,460
03/31/2014 2.8855 2.8855 2.81 2.86 9,232
03/28/2014 2.8101 2.92 2.8101 2.92 3,656
03/27/2014 2.8 2.85 2.7899 2.81 23,256
03/26/2014 2.86 2.89 2.7 2.8 70,857
03/25/2014 2.77 2.8799 2.76 2.83 67,852
03/24/2014 2.71 2.78 2.7 2.75 12,699
03/21/2014 2.711 2.77 2.71 2.71 18,666
03/20/2014 2.83 2.83 2.75 2.77 21,755
03/19/2014 2.84 2.88 2.76 2.81 16,332
03/18/2014 2.9 2.9799 2.8101 2.87 167,344
03/17/2014 2.84 2.9 2.82 2.9 19,427
03/14/2014 2.8 2.81 2.7599 2.81 31,876
03/13/2014 2.84 2.88 2.78 2.782 22,750
03/12/2014 2.76 2.83 2.76 2.83 2,157
03/11/2014 2.86 2.8801 2.84 2.84 13,379
03/10/2014 2.8 2.92 2.72 2.89 57,065
03/07/2014 2.83 2.8499 2.8 2.83 18,837
03/06/2014 2.87 2.9 2.83 2.8301 28,865
03/05/2014 2.84 2.8565 2.8 2.83 38,885
03/04/2014 2.9 2.91 2.84 2.84 66,902
03/03/2014 2.83 3.06 2.83 2.87 216,464
02/28/2014 2.81 2.81 2.7879 2.805 23,580
02/27/2014 2.81 2.81 2.77 2.7901 24,069
02/26/2014 2.84 2.84 2.8 2.81 16,768
02/25/2014 2.8 2.8901 2.78 2.78 34,022
02/24/2014 2.79 2.91 2.79 2.86 42,854
02/21/2014 2.91 2.91 2.71 2.83 87,527
02/20/2014 2.86 2.91 2.82 2.87 38,312
02/19/2014 2.95 2.95 2.76 2.82 44,880
02/18/2014 2.85 2.92 2.83 2.9098 36,457
02/14/2014 2.94 2.94 2.77 2.8 83,859
02/13/2014 2.93 2.98 2.9 2.9 64,407
02/12/2014 3 3 2.93 2.95 67,688
02/11/2014 2.94 3 2.94 2.96 32,284
02/10/2014 3.0734 3.0734 2.96 3 17,990
02/07/2014 3.07 3.1199 2.96 3.04 37,502
02/06/2014 3.07 3.0799 2.93 3.07 62,302
02/05/2014 2.95 3.04 2.9 3.03 25,463
02/04/2014 2.9 3.01 2.83 2.95 37,367
02/03/2014 3.05 3.1 2.87 2.87 42,647
01/31/2014 2.97 3.12 2.97 3.02 36,047
01/30/2014 3.1 3.1 2.95 2.97 16,060
01/29/2014 3.1 3.11 2.982 3.11 30,023
01/28/2014 2.99 3.12 2.95 3 109,250
01/27/2014 3 3 2.86 2.945 39,804
01/24/2014 2.98 3 2.98 2.99 17,856
01/23/2014 3.03 3.04 2.8501 2.9999 55,718
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?