Good Times Restaurants Inc. - Common Stock (GTIM)
1.3800
-0.0200 (-1.43%)
NASDAQ· Last Trade: Aug 1st, 6:02 AM EDT
Historical Prices For Good Times Restaurants Inc. - Common Stock (GTIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 1.41 | 1.41 | 1.38 | 1.38 | 16,812 | 1.38 |
| 7/30/2026 | 1.40 | 1.42 | 1.39 | 1.40 | 40,854 | 1.40 |
| 7/29/2026 | 1.45 | 1.45 | 1.39 | 1.41 | 28,611 | 1.41 |
| 7/28/2026 | 1.42 | 1.43 | 1.38 | 1.42 | 34,624 | 1.42 |
| 7/27/2026 | 1.41 | 1.42 | 1.39 | 1.39 | 17,675 | 1.39 |
| 7/24/2026 | 1.40 | 1.41 | 1.36 | 1.39 | 81,243 | 1.39 |
| 7/23/2026 | 1.40 | 1.40 | 1.37 | 1.37 | 6,956 | 1.37 |
| 7/22/2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1,945 | 1.40 |
| 7/21/2026 | 1.39 | 1.40 | 1.37 | 1.39 | 5,807 | 1.39 |
| 7/20/2026 | 1.37 | 1.41 | 1.37 | 1.38 | 4,620 | 1.38 |
| 7/17/2026 | 1.42 | 1.44 | 1.37 | 1.40 | 28,886 | 1.40 |
| 7/16/2026 | 1.40 | 1.41 | 1.38 | 1.40 | 5,975 | 1.40 |
| 7/15/2026 | 1.41 | 1.44 | 1.41 | 1.41 | 7,936 | 1.41 |
| 7/14/2026 | 1.46 | 1.46 | 1.40 | 1.43 | 3,676 | 1.43 |
| 7/13/2026 | 1.43 | 1.46 | 1.41 | 1.44 | 5,607 | 1.44 |
| 7/10/2026 | 1.41 | 1.46 | 1.39 | 1.44 | 78,031 | 1.44 |
| 7/09/2026 | 1.43 | 1.46 | 1.37 | 1.42 | 100,645 | 1.42 |
| 7/08/2026 | 1.45 | 1.45 | 1.39 | 1.42 | 19,874 | 1.42 |
| 7/07/2026 | 1.40 | 1.46 | 1.41 | 1.44 | 9,620 | 1.44 |
| 7/06/2026 | 1.43 | 1.45 | 1.40 | 1.45 | 89,787 | 1.45 |
| 7/02/2026 | 1.43 | 1.46 | 1.42 | 1.46 | 42,651 | 1.46 |
| 7/01/2026 | 1.43 | 1.51 | 1.40 | 1.45 | 39,507 | 1.45 |
| 6/30/2026 | 1.40 | 1.42 | 1.37 | 1.41 | 11,242 | 1.41 |
| 6/29/2026 | 1.40 | 1.40 | 1.36 | 1.39 | 23,927 | 1.39 |
| 6/26/2026 | 1.35 | 1.40 | 1.35 | 1.39 | 13,678 | 1.39 |
| 6/25/2026 | 1.35 | 1.39 | 1.32 | 1.36 | 31,987 | 1.36 |
| 6/24/2026 | 1.35 | 1.38 | 1.31 | 1.38 | 22,434 | 1.38 |
| 6/23/2026 | 1.31 | 1.35 | 1.31 | 1.35 | 26,401 | 1.35 |
| 6/22/2026 | 1.35 | 1.35 | 1.31 | 1.31 | 12,314 | 1.31 |
| 6/18/2026 | 1.30 | 1.35 | 1.29 | 1.34 | 63,474 | 1.34 |
| 6/17/2026 | 1.29 | 1.30 | 1.28 | 1.30 | 22,253 | 1.30 |
| 6/16/2026 | 1.30 | 1.32 | 1.29 | 1.29 | 77,382 | 1.29 |
| 6/15/2026 | 1.27 | 1.29 | 1.27 | 1.29 | 28,507 | 1.29 |
| 6/12/2026 | 1.27 | 1.30 | 1.27 | 1.28 | 20,973 | 1.28 |
| 6/11/2026 | 1.28 | 1.28 | 1.26 | 1.26 | 17,198 | 1.26 |
| 6/10/2026 | 1.30 | 1.30 | 1.27 | 1.28 | 33,889 | 1.28 |
| 6/09/2026 | 1.30 | 1.33 | 1.29 | 1.29 | 33,759 | 1.29 |
| 6/08/2026 | 1.29 | 1.31 | 1.29 | 1.30 | 4,467 | 1.30 |
| 6/05/2026 | 1.30 | 1.31 | 1.29 | 1.30 | 13,209 | 1.30 |
| 6/04/2026 | 1.31 | 1.31 | 1.30 | 1.31 | 2,433 | 1.31 |
| 6/03/2026 | 1.32 | 1.32 | 1.30 | 1.31 | 4,356 | 1.31 |
| 6/02/2026 | 1.31 | 1.32 | 1.30 | 1.30 | 9,547 | 1.30 |
| 6/01/2026 | 1.28 | 1.32 | 1.28 | 1.31 | 71,884 | 1.31 |
| 5/29/2026 | 1.30 | 1.31 | 1.28 | 1.29 | 28,780 | 1.29 |
| 5/28/2026 | 1.30 | 1.33 | 1.27 | 1.31 | 27,626 | 1.31 |
| 5/27/2026 | 1.28 | 1.35 | 1.28 | 1.31 | 10,679 | 1.31 |
| 5/26/2026 | 1.28 | 1.31 | 1.27 | 1.29 | 76,543 | 1.29 |
| 5/22/2026 | 1.32 | 1.32 | 1.27 | 1.28 | 8,328 | 1.28 |
| 5/21/2026 | 1.27 | 1.32 | 1.26 | 1.31 | 77,804 | 1.31 |
| 5/20/2026 | 1.24 | 1.27 | 1.24 | 1.27 | 27,933 | 1.27 |
| 5/19/2026 | 1.24 | 1.25 | 1.23 | 1.25 | 6,243 | 1.25 |
| 5/18/2026 | 1.22 | 1.26 | 1.22 | 1.26 | 44,558 | 1.26 |
| 5/15/2026 | 1.25 | 1.25 | 1.23 | 1.24 | 7,626 | 1.24 |
| 5/14/2026 | 1.25 | 1.25 | 1.24 | 1.24 | 9,197 | 1.24 |
| 5/13/2026 | 1.25 | 1.26 | 1.23 | 1.24 | 5,944 | 1.24 |
| 5/12/2026 | 1.25 | 1.26 | 1.25 | 1.25 | 8,973 | 1.25 |
| 5/11/2026 | 1.28 | 1.28 | 1.22 | 1.26 | 59,678 | 1.26 |
| 5/08/2026 | 1.29 | 1.29 | 1.26 | 1.26 | 21,699 | 1.26 |
| 5/07/2026 | 1.27 | 1.30 | 1.27 | 1.28 | 26,864 | 1.28 |
| 5/06/2026 | 1.28 | 1.30 | 1.28 | 1.30 | 6,815 | 1.30 |
| 5/05/2026 | 1.24 | 1.30 | 1.24 | 1.28 | 32,203 | 1.28 |
| 5/04/2026 | 1.29 | 1.29 | 1.26 | 1.26 | 10,778 | 1.26 |
| 5/01/2026 | 1.29 | 1.29 | 1.26 | 1.28 | 9,930 | 1.28 |