Good Times Restaurants Inc (GTIM) Historical Stock Data
1.82 ↓0.15 (-7.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTIM is down -1.33% a day on average. There have been 10 days where Good Times Restaurants Inc closed green and 20 days where GTIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.82 | 1.88 | 21.29K |
| 2025-05-08 | 1.90 | 1.97 | ↑$0.07 (3.68%) | 1.90 | 2.01 | 11.57K |
| 2025-05-07 | 1.89 | 1.96 | ↑$0.07 (3.50%) | 1.82 | 2.00 | 47.54K |
| 2025-05-06 | 1.87 | 1.83 | ↓$0.04 (-2.16%) | 1.83 | 1.94 | 7.71K |
| 2025-05-05 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.85 | 1.96 | 10.51K |
| 2025-05-02 | 1.87 | 1.86 | ↓$0.01 (-0.44%) | 1.80 | 2.01 | 61.42K |
| 2025-05-01 | 1.95 | 1.94 | ↓$0.01 (-0.39%) | 1.86 | 1.95 | 5.24K |
| 2025-04-30 | 1.89 | 1.95 | ↑$0.07 (3.45%) | 1.86 | 1.95 | 23.23K |
| 2025-04-29 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.84 | 1.90 | 15.44K |
| 2025-04-28 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.85 | 2.05 | 37.32K |
| 2025-04-25 | 1.86 | 1.91 | ↑$0.05 (2.69%) | 1.85 | 1.97 | 12.52K |
| 2025-04-24 | 1.93 | 1.92 | ↓$0.01 (-0.69%) | 1.84 | 2.02 | 7.97K |
| 2025-04-23 | 1.98 | 1.97 | ↓$0.01 (-0.25%) | 1.89 | 1.98 | 2.23K |
| 2025-04-22 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.84 | 1.95 | 4.61K |
| 2025-04-21 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.82 | 1.91 | 16.41K |
| 2025-04-17 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.86 | 1.97 | 9.17K |
| 2025-04-16 | 2.24 | 1.91 | ↓$0.33 (-14.73%) | 1.82 | 2.24 | 58.27K |
| 2025-04-15 | 2.17 | 2.02 | ↓$0.15 (-6.70%) | 2.01 | 2.17 | 2.72K |
| 2025-04-14 | 2.15 | 1.97 | ↓$0.18 (-8.24%) | 1.95 | 2.15 | 3.86K |
| 2025-04-11 | 1.97 | 2.03 | ↑$0.06 (3.26%) | 1.94 | 2.03 | 7.02K |
| 2025-04-10 | 2.15 | 2.05 | ↓$0.10 (-4.43%) | 2.05 | 2.22 | 6.10K |
| 2025-04-09 | 1.93 | 2.06 | ↑$0.13 (6.67%) | 1.85 | 2.06 | 27.37K |
| 2025-04-08 | 1.94 | 1.98 | ↑$0.04 (2.17%) | 1.94 | 2.03 | 35.95K |
| 2025-04-07 | 1.99 | 1.91 | ↓$0.08 (-4.02%) | 1.91 | 2.14 | 32.29K |
| 2025-04-04 | 2.24 | 2.05 | ↓$0.19 (-8.48%) | 2.05 | 2.25 | 35.91K |
| 2025-04-03 | 2.35 | 2.23 | ↓$0.12 (-5.19%) | 2.14 | 2.39 | 30.58K |
| 2025-04-02 | 2.41 | 2.36 | ↓$0.05 (-2.07%) | 2.34 | 2.44 | 31.54K |
| 2025-04-01 | 2.41 | 2.38 | ↓$0.03 (-1.24%) | 2.37 | 2.45 | 22.78K |
| 2025-03-31 | 2.48 | 2.46 | ↓$0.02 (-0.81%) | 2.36 | 2.49 | 15.97K |
| 2025-03-28 | 2.42 | 2.45 | ↑$0.03 (1.24%) | 2.39 | 2.46 | 14.65K |
Create an account or log in to view more rows.
$GTIM Wish I shorted
$GTIM Sleep well my bulls
sleep well
$GTIM why is this not moving lol
$GTIM I think I like this stock more everyday
$GTIM watch for another rejection up here
$GTIM Was last two days consolidation??
$GTIM love cooking these little bears on here
$GTIM Love this stock.
Light taps
$GTIM they don’t want us to shine… But we gon shine…
$GTIM I actually want the market pullback 5% is pretty crazy how this market keep going and going