Australia markets closed

Good Times Restaurants Inc. (GTIM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6100-0.0300 (-1.14%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.55002.63002.55002.61002.61007,900
23 Apr 20242.59002.64002.56002.64002.640011,100
22 Apr 20242.54002.59002.53002.57002.570010,700
19 Apr 20242.49002.54002.48002.54002.540015,400
18 Apr 20242.50002.51002.37002.44002.440064,400
17 Apr 20242.50002.52002.45002.52002.520010,900
16 Apr 20242.52002.56002.46002.47002.470014,000
15 Apr 20242.60002.60002.52002.53002.530012,500
12 Apr 20242.58002.59002.52002.59002.590010,700
11 Apr 20242.58002.62002.52002.57002.570011,900
10 Apr 20242.51002.57002.51002.57002.570019,000
09 Apr 20242.47002.58002.47002.54002.54009,800
08 Apr 20242.52002.56002.47002.47002.470027,700
05 Apr 20242.54002.60002.52002.55002.550011,300
04 Apr 20242.51002.57002.50002.54002.54006,800
03 Apr 20242.47002.57002.46002.55002.55007,800
02 Apr 20242.48002.54002.45002.48002.480012,600
01 Apr 20242.46002.57002.46002.57002.570011,800
28 Mar 20242.59002.59002.47002.47002.470014,700
27 Mar 20242.50002.62002.49002.56002.560028,500
26 Mar 20242.61002.61002.46002.47002.470010,900
25 Mar 20242.53002.61002.51002.59002.59006,400
22 Mar 20242.55002.57002.49002.54002.54008,600
21 Mar 20242.56002.70002.55002.62002.620011,700
20 Mar 20242.59002.59002.58002.58002.58008,600
19 Mar 20242.59002.62002.53002.57002.570017,900
18 Mar 20242.60002.67002.55002.63002.630017,000
15 Mar 20242.64002.69002.64002.66002.660034,200
14 Mar 20242.58002.70002.53002.68002.680019,700
13 Mar 20242.54002.62002.53002.61002.610032,700
12 Mar 20242.51002.61002.51002.57002.570013,300
11 Mar 20242.65002.70002.53002.53002.530054,000
08 Mar 20242.66002.66002.58002.66002.66006,500
07 Mar 20242.58002.64002.56002.61002.610015,300
06 Mar 20242.58002.69002.58002.60002.600011,500
05 Mar 20242.50002.69002.47002.60002.600024,200
04 Mar 20242.40002.55002.40002.51002.510041,900
01 Mar 20242.30002.44002.30002.37002.370078,300
29 Feb 20242.37002.41002.26002.30002.300034,700
28 Feb 20242.35002.41002.35002.37002.370012,500
27 Feb 20242.38002.44002.38002.38002.380020,300
26 Feb 20242.36002.49002.33002.46002.460043,100
23 Feb 20242.18002.35002.18002.33002.330045,000
22 Feb 20242.32002.38002.19002.19002.190041,700
21 Feb 20242.32002.36002.32002.32002.32006,700
20 Feb 20242.36002.39002.32002.33002.33009,400
16 Feb 20242.41002.50002.40002.41002.410017,000
15 Feb 20242.46002.46002.42002.45002.45007,000
14 Feb 20242.39002.47002.37002.47002.470020,100
13 Feb 20242.41002.47002.39002.41002.410022,000
12 Feb 20242.36002.47002.36002.47002.470035,800
09 Feb 20242.38002.40002.33002.38002.380024,900
08 Feb 20242.35002.40002.35002.38002.380014,100
07 Feb 20242.45002.46002.36002.40002.400022,900
06 Feb 20242.46002.47002.36002.41002.410022,800
05 Feb 20242.47002.49002.43002.47002.470033,400
02 Feb 20242.46002.47002.42002.47002.470016,100
01 Feb 20242.58002.58002.42002.44002.440022,200
31 Jan 20242.55002.56002.45002.47002.470019,200
30 Jan 20242.61002.62002.51002.55002.550026,100
29 Jan 20242.48002.60002.48002.60002.600016,800
26 Jan 20242.58002.58002.53002.53002.530018,100
25 Jan 20242.48002.58002.46002.52002.520016,300
24 Jan 20242.72002.72002.47002.50002.500028,100
23 Jan 20242.66002.75002.59002.62002.620019,800
22 Jan 20242.55002.68002.55002.58002.580051,700
19 Jan 20242.50002.59002.49002.53002.530018,100
18 Jan 20242.56002.56002.47002.49002.490014,300
17 Jan 20242.43002.54002.41002.52002.520011,100
16 Jan 20242.45002.55002.38002.40002.400017,300
12 Jan 20242.49002.64002.46002.53002.530049,800
11 Jan 20242.48002.49002.36002.40002.400024,900
10 Jan 20242.44002.48002.43002.46002.460039,700
09 Jan 20242.42002.65002.41002.45002.450026,800
08 Jan 20242.56002.56002.39002.39002.390029,400
05 Jan 20242.56002.57002.42002.46002.460019,400
04 Jan 20242.50002.57002.42002.48002.480023,200
03 Jan 20242.54002.59002.44002.50002.500024,300
02 Jan 20242.54002.66002.44002.54002.540024,600
29 Dec 20232.48002.64002.47002.54002.540022,600
28 Dec 20232.42002.58002.42002.43002.430033,700
27 Dec 20232.51002.63002.43002.45002.450043,500
26 Dec 20232.45002.65002.45002.55002.550032,900
22 Dec 20232.41002.55002.40002.45002.450018,600
21 Dec 20232.45002.54002.43002.48002.480015,400
20 Dec 20232.37002.46002.29002.42002.420060,300
19 Dec 20232.25002.47002.15002.32002.320033,300
18 Dec 20232.35002.42002.23002.25002.250032,200
15 Dec 20232.50002.60002.32002.33002.330066,900
14 Dec 20232.51002.73002.51002.60002.600036,400
13 Dec 20232.59002.64002.48002.48002.480025,500
12 Dec 20232.51002.62002.50002.50002.500018,800
11 Dec 20232.55002.67002.53002.53002.530012,400
08 Dec 20232.50002.62002.50002.54002.540016,500
07 Dec 20232.49002.62002.49002.55002.550015,500
06 Dec 20232.60002.67002.50002.52002.520011,200
05 Dec 20232.55002.61002.55002.58002.580014,100
04 Dec 20232.51002.59002.51002.59002.59005,500
01 Dec 20232.60002.61002.51002.56002.56004,800
30 Nov 20232.55002.61002.48002.48002.480013,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...