Good Times Restaurants Inc. GTIM
1.27 USD -0.03 (-2.31%)
Regular-session close
1.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.25 Day range 1.30
1.13 52-week range 1.63
- YTD
- +4.96%
- 1 year
- -3.79%
GTIM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | -0.03 | -2.31% | 24,096 |
| Nov 12, 2026 | 1.33 | 1.34 | 1.26 | 1.30 | -0.02 | -1.52% | 17,600 |
| Nov 11, 2026 | 1.27 | 1.35 | 1.25 | 1.32 | +0.06 | +4.76% | 102,700 |
| Nov 10, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | +0.01 | +0.80% | 17,000 |
| Nov 9, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | +0.01 | +0.81% | 25,700 |
| Nov 6, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | -0.03 | -2.36% | 48,400 |
| Nov 5, 2026 | 1.35 | 1.35 | 1.25 | 1.27 | -0.04 | -3.05% | 56,000 |
| Nov 4, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | +0.01 | +0.77% | 38,600 |
| Nov 3, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | -0.03 | -2.26% | 38,500 |
| Nov 2, 2026 | 1.33 | 1.33 | 1.25 | 1.33 | +0.04 | +3.10% | 59,100 |
| Oct 30, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 0.00 | 0.00% | 27,200 |
| Oct 29, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 0.00 | 0.00% | 32,000 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 0.00 | 0.00% | 30,400 |
| Oct 27, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | +0.01 | +0.78% | 10,100 |
| Oct 26, 2026 | 1.28 | 1.34 | 1.26 | 1.28 | -0.01 | -0.78% | 18,000 |
| Oct 23, 2026 | 1.31 | 1.34 | 1.26 | 1.29 | -0.02 | -1.53% | 25,400 |
| Oct 22, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | +0.01 | +0.77% | 85,800 |
| Oct 21, 2026 | 1.30 | 1.38 | 1.28 | 1.30 | 0.00 | 0.00% | 31,600 |
| Oct 20, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | -0.02 | -1.52% | 25,200 |
| Oct 19, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | -0.07 | -5.04% | 40,600 |
| Oct 16, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 0.00 | 0.00% | 30,100 |
| Oct 15, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | +0.01 | +0.72% | 9,500 |
| Oct 14, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | -0.06 | -4.17% | 76,200 |
| Oct 13, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 0.00 | 0.00% | 60,200 |
| Oct 12, 2026 | 1.43 | 1.46 | 1.38 | 1.44 | -0.02 | -1.37% | 45,200 |
| Oct 9, 2026 | 1.49 | 1.49 | 1.40 | 1.46 | -0.03 | -2.01% | 165,200 |
| Oct 8, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | +0.01 | +0.68% | 37,600 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | -0.01 | -0.67% | 8,000 |
| Oct 6, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | +0.01 | +0.68% | 20,300 |
| Oct 5, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | -0.02 | -1.33% | 44,000 |
| Oct 2, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 0.00 | 0.00% | 39,100 |
| Oct 1, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 0.00 | 0.00% | 41,300 |
| Sep 30, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | +0.02 | +1.35% | 38,900 |
| Sep 29, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 0.00 | 0.00% | 40,000 |
| Sep 28, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | -0.03 | -1.99% | 53,800 |
| Sep 25, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | +0.01 | +0.67% | 36,700 |
| Sep 24, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | -0.01 | -0.66% | 36,000 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 0.00 | 0.00% | 27,600 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | -0.02 | -1.31% | 22,700 |
| Sep 21, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | -0.01 | -0.65% | 29,300 |
| Sep 18, 2026 | 1.50 | 1.58 | 1.50 | 1.54 | +0.01 | +0.65% | 74,100 |
| Sep 17, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | +0.03 | +2.00% | 25,900 |
| Sep 16, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 0.00 | 0.00% | 32,500 |
| Sep 15, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | -0.01 | -0.66% | 33,900 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 0.00 | 0.00% | 49,900 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | +0.01 | +0.67% | 38,700 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | -0.02 | -1.32% | 15,000 |
| Sep 9, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | +0.02 | +1.33% | 33,900 |
| Sep 8, 2026 | 1.52 | 1.52 | 1.44 | 1.50 | -0.02 | -1.32% | 60,600 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 0.00 | 0.00% | 21,200 |
| Sep 3, 2026 | 1.56 | 1.58 | 1.50 | 1.52 | -0.03 | -1.94% | 21,600 |
| Sep 2, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | +0.06 | +4.03% | 66,300 |
| Sep 1, 2026 | 1.51 | 1.54 | 1.48 | 1.49 | -0.05 | -3.25% | 17,000 |
| Aug 31, 2026 | 1.50 | 1.57 | 1.48 | 1.54 | +0.04 | +2.67% | 37,800 |
| Aug 28, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 0.00 | 0.00% | 28,700 |
| Aug 27, 2026 | 1.51 | 1.52 | 1.47 | 1.50 | -0.02 | -1.32% | 15,700 |
| Aug 26, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | +0.02 | +1.33% | 35,500 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | -0.01 | -0.66% | 12,400 |
| Aug 24, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 0.00 | 0.00% | 26,000 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.48 | 1.51 | -0.01 | -0.66% | 41,400 |
| Aug 20, 2026 | 1.52 | 1.54 | 1.48 | 1.52 | +0.02 | +1.33% | 55,800 |
| Aug 19, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | -0.01 | -0.66% | 201,000 |
| Aug 18, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | -0.06 | -3.82% | 154,900 |
| Aug 17, 2026 | 1.58 | 1.59 | 1.53 | 1.57 | +0.02 | +1.29% | 60,100 |
| Aug 14, 2026 | 1.64 | 1.66 | 1.52 | 1.55 | -0.08 | -4.91% | 84,500 |
65 days, newest first. Daily bars as drawn on the GTIM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.