Good Times Restaurants In... (GTIM)
NASDAQ: GTIM
· Real-Time Price · USD
1.61
0.00 (0.00%)
At close: Sep 26, 2025, 3:56 PM
1.61
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
GTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.00% | 6,123 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 22,202 |
| Sep 24, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 10,700 |
| Sep 23, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 6,700 |
| Sep 22, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 5.06% | 40,500 |
| Sep 19, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 13,700 |
| Sep 18, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 12,900 |
| Sep 17, 2025 | 1.64 | 1.69 | 1.61 | 1.61 | 1.61 | -1.83% | 6,621 |
| Sep 16, 2025 | 1.62 | 1.64 | 1.57 | 1.64 | 1.64 | 2.50% | 27,500 |
| Sep 15, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 3,344 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -1.22% | 23,900 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 15,400 |
| Sep 10, 2025 | 1.56 | 1.69 | 1.56 | 1.66 | 1.66 | 7.10% | 31,511 |
| Sep 9, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 33,000 |
| Sep 8, 2025 | 1.62 | 1.64 | 1.52 | 1.56 | 1.56 | -3.11% | 15,700 |
| Sep 5, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.01% | 5,637 |
| Sep 4, 2025 | 1.70 | 1.73 | 1.61 | 1.66 | 1.66 | -2.92% | 14,146 |
| Sep 3, 2025 | 1.65 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 17,740 |
| Sep 2, 2025 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -2.99% | 21,800 |
| Aug 29, 2025 | 1.68 | 1.73 | 1.63 | 1.67 | 1.67 | 0.00% | 22,715 |