Good Times Restaurants In... (GTIM)
NASDAQ: GTIM
· Real-Time Price · USD
1.66
-0.05 (-2.92%)
At close: Sep 04, 2025, 3:56 PM
1.66
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
GTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 29,500 |
| Aug 27, 2025 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 23,247 |
| Aug 26, 2025 | 1.77 | 1.79 | 1.63 | 1.67 | 1.67 | -6.70% | 45,807 |
| Aug 25, 2025 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 3.47% | 27,600 |
| Aug 22, 2025 | 1.79 | 1.83 | 1.70 | 1.73 | 1.73 | -4.95% | 28,206 |
| Aug 21, 2025 | 1.75 | 1.84 | 1.70 | 1.82 | 1.82 | 5.20% | 91,100 |
| Aug 20, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 17,841 |
| Aug 19, 2025 | 1.70 | 1.79 | 1.70 | 1.72 | 1.72 | 2.99% | 63,800 |
| Aug 18, 2025 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | 1.83% | 49,212 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 1.23% | 19,030 |
| 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 |