GTIM - Good Times Restaurants Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.91001.91001.86011.90001.900013,203
Aug 21, 20191.89001.94001.87001.94001.94006,000
Aug 20, 20191.92001.94001.89001.90001.90004,800
Aug 19, 20191.89001.92001.88001.89001.89006,200
Aug 16, 20191.83001.92001.79001.89001.890046,700
Aug 15, 20191.90001.92001.83001.86001.860021,200
Aug 14, 20191.90001.91001.81001.89001.890024,500
Aug 13, 20191.85001.94001.85001.90001.900027,700
Aug 12, 20191.88001.89001.77001.85001.850026,600
Aug 09, 20191.85001.89001.77001.89001.890012,800
Aug 08, 20191.93001.93001.85001.87001.870016,600
Aug 07, 20191.95001.95001.83001.90001.900015,700
Aug 06, 20191.86001.92001.86001.87001.870014,800
Aug 05, 20191.81001.91001.80001.85001.850048,600
Aug 02, 20191.86001.91001.83001.87001.87007,200
Aug 01, 20191.85001.94001.85001.88001.88007,900
Jul 31, 20191.90001.93001.84001.84001.840014,800
Jul 30, 20191.87001.92001.86001.86001.86007,300
Jul 29, 20191.89001.96001.85001.85001.850026,900
Jul 26, 20192.00002.01001.90001.91001.910025,500
Jul 25, 20191.91002.04001.91002.02002.02001,800
Jul 24, 20191.93002.04001.90001.91001.910015,500
Jul 23, 20192.05002.05001.90001.90001.900018,700
Jul 22, 20191.99002.01001.90001.90001.900021,000
Jul 19, 20192.03002.03002.03002.03002.0300200
Jul 18, 20191.96002.01001.96001.99001.99006,500
Jul 17, 20191.96002.02001.90002.01002.010018,600
Jul 16, 20192.04002.05001.97001.97001.970031,600
Jul 15, 20192.00002.05001.94002.05002.05006,900
Jul 12, 20191.96002.08001.96002.04002.040016,200
Jul 11, 20192.10002.10001.92001.92001.920040,700
Jul 10, 20192.01002.09001.96002.09002.090010,700
Jul 09, 20192.01002.02001.93002.02002.020029,500
Jul 08, 20191.93002.00001.90001.97001.970011,800
Jul 05, 20191.86001.98001.86001.87001.870020,800
Jul 03, 20191.80001.95001.80001.87001.870010,400
Jul 02, 20191.71001.99001.71001.81001.810090,900
Jul 01, 20191.77001.85001.72001.75001.750034,800
Jun 28, 20191.87002.00001.74001.76001.7600321,200
Jun 27, 20191.75001.83001.75001.75001.750022,400
Jun 26, 20191.85001.85001.72001.77001.770016,400
Jun 25, 20191.88001.88001.84001.85001.85004,700
Jun 24, 20191.95001.95001.80001.81001.81006,100
Jun 21, 20191.80002.00001.78002.00002.00006,800
Jun 20, 20191.83001.87001.71001.82001.820027,000
Jun 19, 20191.85001.87001.85001.86001.860013,500
Jun 18, 20191.89001.89001.83001.88001.880016,500
Jun 17, 20191.91001.94001.85001.86001.86005,700
Jun 14, 20191.83002.02001.83002.01002.010017,700
Jun 13, 20191.95001.95001.83001.85001.850026,100
Jun 12, 20192.00002.00001.78001.84001.840032,400
Jun 11, 20191.91002.06001.91001.99001.99002,900
Jun 10, 20191.93002.14001.90001.90001.900011,100
Jun 07, 20192.03002.03001.90001.90001.900042,300
Jun 06, 20192.12002.12002.04002.04002.04006,300
Jun 05, 20192.09002.12002.04002.11002.110035,500
Jun 04, 20192.10002.18002.10002.10002.10005,000
Jun 03, 20192.11002.13002.09002.10002.100022,800
May 31, 20192.11002.18002.11002.12002.12007,400
May 30, 20192.09002.18002.09002.14002.14004,800
May 29, 20192.10002.23002.09002.10002.100032,500
May 28, 20192.21002.22002.10002.10002.10005,900
May 24, 20192.20002.22002.15002.17002.17004,300
May 23, 20192.19002.30002.19002.20002.20007,800
May 22, 20192.23002.25002.18002.21002.210024,600
May 21, 20192.19002.27002.19002.27002.27003,600
May 20, 20192.26002.29002.22002.25002.250032,300
May 17, 20192.27002.28002.26002.26002.26002,400
May 16, 20192.28002.33002.27002.27002.270018,900
May 15, 20192.32002.33002.26002.29002.290018,500
May 14, 20192.35002.36002.33002.33002.33002,600
May 13, 20192.32002.35002.31002.32002.32004,200
May 10, 20192.25002.34002.25002.34002.34008,500
May 09, 20192.26002.32002.23002.25002.250015,700
May 08, 20192.26002.32002.26002.32002.32007,900
May 07, 20192.24002.28002.24002.26002.26003,800
May 06, 20192.29002.33002.27002.27002.27005,500
May 03, 20192.24002.30002.24002.27002.27003,600
May 02, 20192.20002.29002.15002.25002.250021,200
May 01, 20192.22002.28002.16002.23002.230026,000
Apr 30, 20192.15002.26002.15002.24002.240016,000
Apr 29, 20192.23002.29002.13002.23002.230026,200
Apr 26, 20192.22002.31002.20002.27002.270018,800
Apr 25, 20192.25002.29002.15002.23002.230021,200
Apr 24, 20192.26002.31002.23002.27002.270028,900
Apr 23, 20192.17002.29002.09002.23002.230070,200
Apr 22, 20192.27002.27002.19002.23002.230019,000
Apr 18, 20192.23002.33002.17002.23002.230020,500
Apr 17, 20192.20002.33002.16002.23002.230022,600
Apr 16, 20192.21002.28002.08002.23002.230083,400
Apr 15, 20192.25002.34002.20002.20002.200024,200
Apr 12, 20192.26002.32002.25002.25002.250017,900
Apr 11, 20192.25002.33002.25002.29002.290012,800
Apr 10, 20192.23002.37002.18002.25002.250046,400
Apr 09, 20192.30002.34002.22002.28002.280035,600
Apr 08, 20192.23002.34002.21002.30002.300038,200
Apr 05, 20192.26002.34002.18002.26002.260043,500
Apr 04, 20192.35002.38002.25002.26002.260015,300
Apr 03, 20192.37002.43002.31002.31002.310020,400
Apr 02, 20192.40002.51002.36002.41002.410021,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...