Good Times Restaurants Inc. - Common Stock (GTIM)
1.3200
+0.0400 (3.13%)
NASDAQ · Last Trade: Dec 17th, 2:59 PM EST
Historical Prices For Good Times Restaurants Inc. - Common Stock (GTIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 1.28 | 1.32 | 1.25 | 1.28 | 44,641 | 1.28 |
| 12/15/2025 | 1.28 | 1.33 | 1.26 | 1.30 | 61,169 | 1.30 |
| 12/12/2025 | 1.38 | 1.38 | 1.29 | 1.29 | 13,505 | 1.29 |
| 12/11/2025 | 1.34 | 1.36 | 1.32 | 1.33 | 15,797 | 1.33 |
| 12/10/2025 | 1.36 | 1.42 | 1.34 | 1.34 | 21,685 | 1.34 |
| 12/09/2025 | 1.34 | 1.41 | 1.34 | 1.37 | 31,940 | 1.37 |
| 12/08/2025 | 1.28 | 1.34 | 1.26 | 1.30 | 49,115 | 1.30 |
| 12/05/2025 | 1.24 | 1.30 | 1.24 | 1.25 | 166,401 | 1.25 |
| 12/04/2025 | 1.24 | 1.29 | 1.24 | 1.25 | 48,065 | 1.25 |
| 12/03/2025 | 1.27 | 1.30 | 1.24 | 1.25 | 50,524 | 1.25 |
| 12/02/2025 | 1.30 | 1.32 | 1.28 | 1.28 | 22,451 | 1.28 |
| 12/01/2025 | 1.31 | 1.33 | 1.28 | 1.29 | 16,158 | 1.29 |
| 11/28/2025 | 1.25 | 1.29 | 1.25 | 1.29 | 3,012 | 1.29 |
| 11/26/2025 | 1.27 | 1.33 | 1.24 | 1.26 | 10,238 | 1.26 |
| 11/25/2025 | 1.24 | 1.30 | 1.24 | 1.29 | 12,490 | 1.29 |
| 11/24/2025 | 1.23 | 1.31 | 1.23 | 1.24 | 46,709 | 1.24 |
| 11/21/2025 | 1.24 | 1.31 | 1.24 | 1.26 | 9,857 | 1.26 |
| 11/20/2025 | 1.22 | 1.32 | 1.22 | 1.25 | 17,294 | 1.25 |
| 11/19/2025 | 1.27 | 1.30 | 1.17 | 1.22 | 346,636 | 1.22 |
| 11/18/2025 | 1.27 | 1.30 | 1.26 | 1.28 | 8,685 | 1.28 |
| 11/17/2025 | 1.32 | 1.34 | 1.27 | 1.28 | 42,795 | 1.28 |
| 11/14/2025 | 1.30 | 1.40 | 1.27 | 1.32 | 110,191 | 1.32 |
| 11/13/2025 | 1.35 | 1.37 | 1.27 | 1.32 | 98,841 | 1.32 |
| 11/12/2025 | 1.33 | 1.36 | 1.26 | 1.31 | 52,759 | 1.31 |
| 11/11/2025 | 1.31 | 1.39 | 1.30 | 1.33 | 20,173 | 1.33 |
| 11/10/2025 | 1.30 | 1.36 | 1.30 | 1.33 | 53,166 | 1.33 |
| 11/07/2025 | 1.31 | 1.33 | 1.26 | 1.32 | 47,451 | 1.32 |
| 11/06/2025 | 1.33 | 1.39 | 1.30 | 1.30 | 44,200 | 1.30 |
| 11/05/2025 | 1.34 | 1.40 | 1.28 | 1.38 | 63,957 | 1.38 |
| 11/04/2025 | 1.37 | 1.38 | 1.34 | 1.34 | 51,567 | 1.34 |
| 11/03/2025 | 1.47 | 1.47 | 1.34 | 1.39 | 191,001 | 1.39 |
| 10/31/2025 | 1.51 | 1.54 | 1.45 | 1.45 | 74,512 | 1.45 |
| 10/30/2025 | 1.59 | 1.62 | 1.50 | 1.53 | 119,795 | 1.53 |
| 10/29/2025 | 1.61 | 1.63 | 1.55 | 1.56 | 113,746 | 1.56 |
| 10/28/2025 | 1.67 | 1.73 | 1.60 | 1.60 | 146,534 | 1.60 |
| 10/27/2025 | 1.82 | 1.82 | 1.69 | 1.75 | 151,152 | 1.75 |
| 10/24/2025 | 1.96 | 2.03 | 1.82 | 1.86 | 259,907 | 1.86 |
| 10/23/2025 | 2.09 | 2.09 | 1.83 | 2.03 | 1,098,021 | 2.03 |
| 10/22/2025 | 1.55 | 1.98 | 1.52 | 1.73 | 1,553,533 | 1.73 |
| 10/21/2025 | 1.52 | 1.55 | 1.49 | 1.52 | 41,855 | 1.52 |
| 10/20/2025 | 1.47 | 1.57 | 1.47 | 1.52 | 14,069 | 1.52 |
| 10/17/2025 | 1.50 | 1.58 | 1.42 | 1.43 | 13,000 | 1.43 |
| 10/16/2025 | 1.46 | 1.48 | 1.31 | 1.41 | 75,642 | 1.41 |
| 10/15/2025 | 1.55 | 1.60 | 1.24 | 1.49 | 105,027 | 1.49 |
| 10/14/2025 | 1.58 | 1.58 | 1.55 | 1.56 | 15,071 | 1.56 |
| 10/13/2025 | 1.59 | 1.60 | 1.56 | 1.58 | 9,524 | 1.58 |
| 10/10/2025 | 1.65 | 1.65 | 1.59 | 1.59 | 9,179 | 1.59 |
| 10/09/2025 | 1.63 | 1.65 | 1.63 | 1.64 | 3,947 | 1.64 |
| 10/08/2025 | 1.63 | 1.64 | 1.62 | 1.64 | 7,223 | 1.64 |
| 10/07/2025 | 1.64 | 1.65 | 1.62 | 1.63 | 4,026 | 1.63 |
| 10/06/2025 | 1.61 | 1.66 | 1.61 | 1.64 | 10,790 | 1.64 |
| 10/03/2025 | 1.65 | 1.65 | 1.60 | 1.64 | 7,882 | 1.64 |
| 10/02/2025 | 1.60 | 1.68 | 1.60 | 1.60 | 9,307 | 1.60 |
| 10/01/2025 | 1.65 | 1.65 | 1.63 | 1.65 | 4,202 | 1.65 |
| 9/30/2025 | 1.60 | 1.63 | 1.58 | 1.63 | 11,757 | 1.63 |
| 9/29/2025 | 1.60 | 1.60 | 1.58 | 1.60 | 6,635 | 1.60 |
| 9/26/2025 | 1.61 | 1.62 | 1.59 | 1.61 | 6,123 | 1.61 |
| 9/25/2025 | 1.65 | 1.65 | 1.58 | 1.61 | 22,202 | 1.61 |
| 9/24/2025 | 1.63 | 1.64 | 1.61 | 1.64 | 10,671 | 1.64 |
| 9/23/2025 | 1.66 | 1.68 | 1.64 | 1.65 | 6,673 | 1.65 |
| 9/22/2025 | 1.60 | 1.66 | 1.60 | 1.66 | 40,460 | 1.66 |
| 9/19/2025 | 1.61 | 1.63 | 1.55 | 1.58 | 13,675 | 1.58 |
| 9/18/2025 | 1.61 | 1.62 | 1.59 | 1.62 | 12,886 | 1.62 |
| 9/17/2025 | 1.64 | 1.69 | 1.61 | 1.61 | 6,621 | 1.61 |