Quantcast

Good Times Restaurants Inc. Common Stock Historical Stock Prices

GTIM 
$1.99
*  
0.02
1%
Get GTIM Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading GTIM now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    GTIM Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.96 2.01 1.96 1.99 6,538
07/18/2019 1.96 2.01 1.96 1.99 6,538
07/17/2019 1.96 2.0158 1.9 2.01 18,624
07/16/2019 2.04 2.0475 1.97 1.97 31,551
07/15/2019 2 2.05 1.9397 2.05 6,947
07/12/2019 1.96 2.0798 1.96 2.041 16,242
07/11/2019 2.1 2.1 1.92 1.92 40,657
07/10/2019 2.01 2.09 1.9601 2.09 10,729
07/09/2019 2.01 2.02 1.93 2.02 29,470
07/08/2019 1.93 2 1.9 1.9666 11,817
07/05/2019 1.86 1.98 1.86 1.87 20,789
07/03/2019 1.8 1.9495 1.8 1.87 10,422
07/02/2019 1.71 1.99 1.71 1.81 90,907
07/01/2019 1.77 1.85 1.72 1.75 34,837
06/28/2019 1.87 2 1.74 1.76 321,163
06/27/2019 1.75 1.83 1.75 1.75 22,403
06/26/2019 1.85 1.85 1.7235 1.7683 16,396
06/25/2019 1.88 1.88 1.84 1.85 4,715
06/24/2019 1.95 1.95 1.8 1.81 6,113
06/21/2019 1.799 2 1.7789 2 6,813
06/20/2019 1.83 1.871 1.71 1.82 27,022
06/19/2019 1.85 1.8693 1.85 1.86 13,478
06/18/2019 1.89 1.89 1.83 1.8784 16,482
06/17/2019 1.91 1.94 1.85 1.86 5,712
06/14/2019 1.83 2.02 1.83 2.01 17,739
06/13/2019 1.95 1.9503 1.83 1.85 26,060
06/12/2019 2 2 1.7792 1.84 32,389
06/11/2019 1.91 2.06 1.91 1.985 2,895
06/10/2019 1.93 2.14 1.9 1.9 11,137
06/07/2019 2.0342 2.0342 1.9 1.9 42,301
06/06/2019 2.12 2.12 2.04 2.04 6,281
06/05/2019 2.09 2.1194 2.04 2.11 35,456
06/04/2019 2.1 2.18 2.1 2.1 4,957
06/03/2019 2.11 2.1309 2.09 2.1 22,762
05/31/2019 2.1105 2.1795 2.11 2.12 7,414
05/30/2019 2.09 2.18 2.09 2.14 4,821
05/29/2019 2.1 2.2293 2.09 2.1 32,537
05/28/2019 2.21 2.2244 2.1 2.1 5,949
05/24/2019 2.2 2.218 2.15 2.175 4,304
05/23/2019 2.19 2.3 2.19 2.2004 7,818
05/22/2019 2.2301 2.2469 2.1844 2.205 24,647
05/21/2019 2.19 2.27 2.19 2.27 3,606
05/20/2019 2.2601 2.2892 2.22 2.249 32,260
05/17/2019 2.2713 2.2813 2.26 2.26 2,396
05/16/2019 2.2799 2.3307 2.27 2.27 18,939
05/15/2019 2.32 2.33 2.2564 2.29 18,535
05/14/2019 2.35 2.36 2.3316 2.3316 2,550
05/13/2019 2.32 2.3493 2.31 2.32 4,238
05/10/2019 2.25 2.34 2.25 2.34 8,457
05/09/2019 2.26 2.32 2.2301 2.253 15,654
05/08/2019 2.2605 2.3156 2.26 2.3156 7,926
05/07/2019 2.24 2.275 2.24 2.26 3,793
05/06/2019 2.29 2.33 2.27 2.27 5,496
05/03/2019 2.235 2.3 2.235 2.2701 3,596
05/02/2019 2.2 2.2887 2.155 2.25 21,204
05/01/2019 2.22 2.28 2.16 2.23 25,982
04/30/2019 2.15 2.26 2.15 2.24 16,003
04/29/2019 2.23 2.285 2.125 2.23 26,183
04/26/2019 2.22 2.3088 2.2 2.27 18,821
04/25/2019 2.25 2.29 2.15 2.23 21,192
04/24/2019 2.26 2.31 2.23 2.27 28,892
04/23/2019 2.17 2.29 2.09 2.23 70,246
04/22/2019 2.27 2.27 2.19 2.23 18,953
04/18/2019 2.225 2.33 2.17 2.23 20,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio