Good Times Restaurants In... (GTIM)

AI Score

Unlock

2.40

-0.06 (-2.44%)

At close: Apr 01, 2025, 2:57 PM

Good Times Restaurants Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 31, 2025	2.48	2.49	2.36	2.46	0.01	0.41%	15,974
Mar 28, 2025	2.42	2.46	2.39	2.45	0.05	2.08%	14,700
Mar 27, 2025	2.34	2.42	2.32	2.40	0.04	1.69%	13,126
Mar 26, 2025	2.46	2.46	2.34	2.36	-0.01	-0.42%	4,000
Mar 25, 2025	2.51	2.54	2.37	2.37	-0.12	-4.82%	16,614
Mar 24, 2025	2.47	2.49	2.25	2.49	0.08	3.32%	24,700
Mar 21, 2025	2.43	2.49	2.37	2.41	-0.01	-0.41%	11,500
Mar 20, 2025	2.65	2.65	2.41	2.42	-0.08	-3.20%	17,600
Mar 19, 2025	2.47	2.63	2.45	2.50	0.04	1.63%	21,642
Mar 18, 2025	2.42	2.46	2.40	2.46	0.01	0.41%	8,900
Mar 17, 2025	2.44	2.45	2.40	2.45	0.03	1.24%	28,922
Mar 14, 2025	2.39	2.45	2.38	2.42	0.05	2.11%	21,500
Mar 13, 2025	2.44	2.44	2.35	2.37	-0.04	-1.66%	6,600
Mar 12, 2025	2.41	2.43	2.28	2.41	0.00	0.00%	16,400
Mar 11, 2025	2.41	2.45	2.40	2.41	-0.06	-2.43%	10,213
Mar 10, 2025	2.45	2.49	2.41	2.47	0.02	0.82%	13,202
Mar 7, 2025	2.49	2.56	2.38	2.45	-0.06	-2.39%	25,401
Mar 6, 2025	2.49	2.51	2.45	2.51	0.01	0.40%	8,643
Mar 5, 2025	2.45	2.52	2.43	2.50	-0.02	-0.79%	8,820
Mar 4, 2025	2.48	2.53	2.42	2.52	0.09	3.70%	51,500
Mar 3, 2025	2.44	2.58	2.43	2.43	-0.09	-3.57%	17,930
Feb 28, 2025	2.52	2.56	2.43	2.52	0.00	0.00%	12,100
Feb 27, 2025	2.52	2.63	2.46	2.52	0.01	0.40%	15,138
Feb 26, 2025	2.48	2.52	2.45	2.51	0.07	2.87%	20,622
Feb 25, 2025	2.45	2.46	2.42	2.44	-0.04	-1.61%	13,323
Feb 24, 2025	2.49	2.53	2.42	2.48	-0.02	-0.80%	5,400
Feb 21, 2025	2.43	2.50	2.43	2.50	0.00	0.00%	8,731
Feb 20, 2025	2.49	2.53	2.43	2.50	0.03	1.21%	7,600
Feb 19, 2025	2.42	2.50	2.42	2.47	0.00	0.00%	13,900
Feb 18, 2025	2.50	2.54	2.46	2.47	0.02	0.82%	8,345
Feb 14, 2025	2.46	2.54	2.43	2.45	-0.03	-1.21%	22,032
Feb 13, 2025	2.40	2.48	2.37	2.48	0.10	4.20%	15,605
Feb 12, 2025	2.42	2.42	2.38	2.38	-0.04	-1.65%	11,709
Feb 11, 2025	2.49	2.49	2.41	2.42	-0.13	-5.10%	28,303
Feb 10, 2025	2.51	2.58	2.47	2.55	0.03	1.19%	49,100
Feb 7, 2025	2.50	2.59	2.50	2.52	-0.04	-1.56%	53,518
Feb 6, 2025	2.49	2.56	2.47	2.56	0.03	1.19%	18,900
Feb 5, 2025	2.45	2.53	2.45	2.53	0.05	2.02%	7,632
Feb 4, 2025	2.53	2.53	2.45	2.48	-0.02	-0.80%	12,233
Feb 3, 2025	2.50	2.55	2.50	2.50	-0.04	-1.57%	3,904
Jan 31, 2025	2.51	2.55	2.51	2.54	0.00	0.00%	3,414
Jan 30, 2025	2.52	2.54	2.50	2.54	0.00	0.00%	4,900
Jan 29, 2025	2.55	2.55	2.51	2.54	0.01	0.40%	7,920
Jan 28, 2025	2.48	2.55	2.47	2.53	-0.01	-0.39%	6,333
Jan 27, 2025	2.48	2.54	2.48	2.54	0.01	0.40%	3,827
Jan 24, 2025	2.53	2.53	2.49	2.53	-0.01	-0.39%	5,400
Jan 23, 2025	2.44	2.55	2.44	2.54	0.08	3.25%	5,027
Jan 22, 2025	2.53	2.54	2.45	2.46	0.00	0.00%	6,246
Jan 21, 2025	2.50	2.53	2.44	2.46	-0.08	-3.15%	5,641
Jan 17, 2025	2.50	2.54	2.50	2.54	0.07	2.83%	4,817