Good Times Restaurants In... (GTIM)
NASDAQ: GTIM
· Real-Time Price · USD
1.64
-0.03 (-1.80%)
At close: Aug 14, 2025, 3:57 PM
1.62
-0.92%
Pre-market: Aug 15, 2025, 08:56 AM EDT
GTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.99% | 22,715 |
| Aug 13, 2025 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | 0.00% | 21,000 |
| Aug 12, 2025 | 1.75 | 1.76 | 1.65 | 1.67 | 1.67 | 0.60% | 49,421 |
| Aug 11, 2025 | 1.64 | 1.76 | 1.64 | 1.66 | 1.66 | -0.60% | 80,411 |
| Aug 8, 2025 | 1.38 | 1.68 | 1.38 | 1.67 | 1.67 | 21.01% | 79,500 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -0.72% | 12,400 |
| Aug 6, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 2.21% | 16,501 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 18,200 |
| Aug 4, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 12,446 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 41,517 |
| Jul 31, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 11,300 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.42 | 1.44 | 1.44 | -2.04% | 25,582 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 0.00% | 11,848 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 26,700 |
| Jul 25, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 28,139 |
| Jul 24, 2025 | 1.53 | 1.56 | 1.41 | 1.47 | 1.47 | -5.77% | 75,100 |
| Jul 23, 2025 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | 0.65% | 49,500 |
| Jul 22, 2025 | 1.56 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 74,642 |
| Jul 21, 2025 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 47,248 |
| Jul 18, 2025 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 43,400 |