NASDAQ : GTIM
Good Times Restaurants Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 1.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Good Times Restaurants Inc. (GTIM) closed at 1.284 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.33 | 1.33 | 1.251 | 1.284 | 18,390 | -0.47% |
| 2026-10-30 | 1.33 | 1.33 | 1.25 | 1.29 | 27,219 | +0.00% |
| 2026-10-29 | 1.33 | 1.33 | 1.26 | 1.29 | 31,953 | +0.00% |
| 2026-10-28 | 1.3 | 1.31 | 1.26 | 1.29 | 30,381 | +0.00% |
| 2026-10-27 | 1.29 | 1.292 | 1.26 | 1.29 | 10,097 | +0.78% |
| 2026-10-26 | 1.28 | 1.335 | 1.26 | 1.28 | 17,997 | -0.78% |
| 2026-10-23 | 1.31 | 1.335 | 1.26 | 1.29 | 25,411 | -1.53% |
| 2026-10-22 | 1.3 | 1.32 | 1.27 | 1.31 | 85,782 | +0.77% |
| 2026-10-21 | 1.3 | 1.38 | 1.275 | 1.3 | 31,562 | +0.00% |
| 2026-10-20 | 1.3 | 1.36 | 1.28 | 1.3 | 25,373 | -1.52% |
| 2026-10-19 | 1.37 | 1.386 | 1.32 | 1.32 | 40,550 | -5.04% |
| 2026-10-16 | 1.4 | 1.42 | 1.37 | 1.39 | 30,085 | +0.00% |
| 2026-10-15 | 1.38 | 1.43 | 1.38 | 1.39 | 9,456 | +0.72% |
| 2026-10-14 | 1.42 | 1.435 | 1.371 | 1.38 | 76,175 | -4.17% |
| 2026-10-13 | 1.44 | 1.47 | 1.42 | 1.44 | 60,169 | +0.00% |
| 2026-10-12 | 1.43 | 1.46 | 1.38 | 1.44 | 45,193 | -1.37% |
| 2026-10-09 | 1.49 | 1.49 | 1.4 | 1.46 | 165,210 | -2.01% |
| 2026-10-08 | 1.48 | 1.49 | 1.46 | 1.49 | 37,605 | +0.68% |
| 2026-10-07 | 1.51 | 1.51 | 1.47 | 1.48 | 7,997 | -0.67% |
| 2026-10-06 | 1.49 | 1.5 | 1.47 | 1.49 | 20,320 | +0.68% |
| 2026-10-05 | 1.52 | 1.52 | 1.48 | 1.48 | 44,011 | -1.33% |
| 2026-10-02 | 1.499 | 1.52 | 1.49 | 1.5 | 39,089 | +0.00% |
| 2026-10-01 | 1.471 | 1.5 | 1.44 | 1.5 | 41,277 | +0.00% |
| 2026-09-30 | 1.465 | 1.505 | 1.45 | 1.5 | 39,412 | +1.35% |
| 2026-09-29 | 1.48 | 1.49 | 1.45 | 1.48 | 39,982 | +0.00% |
| 2026-09-28 | 1.52 | 1.52 | 1.47 | 1.48 | 53,811 | -1.99% |
| 2026-09-25 | 1.473 | 1.51 | 1.473 | 1.51 | 36,674 | +0.67% |
| 2026-09-24 | 1.5 | 1.51 | 1.47 | 1.5 | 35,966 | -0.33% |
| 2026-09-23 | 1.513 | 1.513 | 1.48 | 1.505 | 27,575 | -0.33% |
| 2026-09-22 | 1.55 | 1.55 | 1.49 | 1.51 | 22,666 | -1.31% |
| 2026-09-21 | 1.52 | 1.54 | 1.51 | 1.53 | 29,348 | -0.65% |
| 2026-09-18 | 1.5 | 1.58 | 1.5 | 1.54 | 74,113 | +0.65% |
| 2026-09-17 | 1.49 | 1.53 | 1.48 | 1.53 | 25,920 | +2.00% |
| 2026-09-16 | 1.48 | 1.51 | 1.47 | 1.5 | 32,463 | +0.00% |
| 2026-09-15 | 1.51 | 1.525 | 1.48 | 1.5 | 34,098 | -0.66% |
| 2026-09-14 | 1.54 | 1.541 | 1.5 | 1.51 | 49,855 | +0.33% |
| 2026-09-11 | 1.525 | 1.53 | 1.47 | 1.505 | 38,768 | +0.33% |
| 2026-09-10 | 1.537 | 1.537 | 1.49 | 1.5 | 14,957 | -1.32% |
| 2026-09-09 | 1.51 | 1.54 | 1.49 | 1.52 | 34,010 | +1.33% |
| 2026-09-08 | 1.52 | 1.52 | 1.44 | 1.5 | 61,237 | -1.32% |
| 2026-09-04 | 1.51 | 1.523 | 1.49 | 1.52 | 21,229 | +0.00% |
| 2026-09-03 | 1.56 | 1.58 | 1.5 | 1.52 | 21,594 | -1.94% |
| 2026-09-02 | 1.49 | 1.58 | 1.49 | 1.55 | 66,345 | +4.03% |
| 2026-09-01 | 1.514 | 1.54 | 1.48 | 1.49 | 17,042 | -3.25% |
| 2026-08-31 | 1.5 | 1.57 | 1.48 | 1.54 | 37,824 | +2.67% |
| 2026-08-28 | 1.49 | 1.505 | 1.47 | 1.5 | 28,665 | +0.00% |
| 2026-08-27 | 1.51 | 1.516 | 1.47 | 1.5 | 15,803 | -1.32% |
| 2026-08-26 | 1.51 | 1.52 | 1.48 | 1.52 | 35,511 | +1.33% |
| 2026-08-25 | 1.52 | 1.52 | 1.47 | 1.5 | 12,456 | -0.66% |
| 2026-08-24 | 1.54 | 1.547 | 1.48 | 1.51 | 26,003 | +0.00% |
| 2026-08-21 | 1.55 | 1.562 | 1.48 | 1.51 | 41,420 | -0.66% |
| 2026-08-20 | 1.52 | 1.54 | 1.48 | 1.52 | 55,798 | +1.33% |
| 2026-08-19 | 1.5 | 1.54 | 1.48 | 1.5 | 201,047 | -0.66% |
| 2026-08-18 | 1.54 | 1.56 | 1.505 | 1.51 | 154,933 | -3.82% |
| 2026-08-17 | 1.58 | 1.59 | 1.53 | 1.57 | 60,088 | +1.29% |
| 2026-08-14 | 1.64 | 1.655 | 1.52 | 1.55 | 84,548 | -4.91% |
| 2026-08-13 | 1.52 | 1.635 | 1.51 | 1.63 | 260,913 | +8.67% |
| 2026-08-12 | 1.49 | 1.54 | 1.48 | 1.5 | 95,662 | +1.35% |
| 2026-08-11 | 1.46 | 1.505 | 1.455 | 1.48 | 141,597 | +0.68% |
| 2026-08-10 | 1.48 | 1.57 | 1.46 | 1.47 | 130,597 | +0.00% |
| 2026-08-07 | 1.44 | 1.49 | 1.43 | 1.47 | 162,390 | +3.52% |
| 2026-08-06 | 1.42 | 1.42 | 1.395 | 1.42 | 170,290 | +0.00% |
| 2026-08-05 | 1.41 | 1.42 | 1.4 | 1.42 | 15,447 | +1.43% |
| 2026-08-04 | 1.37 | 1.42 | 1.37 | 1.4 | 125,376 | +2.19% |
| 2026-08-03 | 1.38 | 1.4 | 1.37 | 1.37 | 51,384 | -0.72% |
| 2026-07-31 | 1.41 | 1.41 | 1.38 | 1.38 | 16,811 | -1.43% |
| 2026-07-30 | 1.4 | 1.42 | 1.39 | 1.4 | 40,853 | -0.71% |
| 2026-07-29 | 1.45 | 1.45 | 1.39 | 1.41 | 28,610 | -0.70% |
| 2026-07-28 | 1.42 | 1.428 | 1.38 | 1.42 | 34,624 | +2.16% |
| 2026-07-27 | 1.41 | 1.415 | 1.39 | 1.39 | 17,714 | +0.00% |
| 2026-07-24 | 1.4 | 1.41 | 1.36 | 1.39 | 81,242 | +1.46% |
| 2026-07-23 | 1.4 | 1.4 | 1.37 | 1.37 | 6,956 | -2.14% |
| 2026-07-22 | 1.39 | 1.4 | 1.37 | 1.4 | 1,944 | +0.72% |
| 2026-07-21 | 1.39 | 1.4 | 1.37 | 1.39 | 5,806 | +0.72% |
| 2026-07-20 | 1.37 | 1.41 | 1.37 | 1.38 | 4,619 | -1.43% |
| 2026-07-17 | 1.415 | 1.44 | 1.37 | 1.4 | 28,885 | +0.00% |
| 2026-07-16 | 1.401 | 1.41 | 1.383 | 1.4 | 5,974 | -0.71% |
| 2026-07-15 | 1.41 | 1.44 | 1.408 | 1.41 | 7,934 | -1.40% |
| 2026-07-14 | 1.46 | 1.46 | 1.4 | 1.43 | 3,675 | -0.69% |
| 2026-07-13 | 1.43 | 1.46 | 1.41 | 1.44 | 5,606 | +0.00% |
| 2026-07-10 | 1.41 | 1.46 | 1.39 | 1.44 | 78,030 | +1.41% |
| 2026-07-09 | 1.43 | 1.46 | 1.366 | 1.42 | 100,644 | +0.00% |
| 2026-07-08 | 1.45 | 1.45 | 1.39 | 1.42 | 19,873 | -1.39% |
| 2026-07-07 | 1.405 | 1.46 | 1.405 | 1.44 | 9,619 | -0.69% |
| 2026-07-06 | 1.43 | 1.45 | 1.402 | 1.45 | 89,786 | -0.68% |
| 2026-07-02 | 1.43 | 1.46 | 1.42 | 1.46 | 42,650 | +0.69% |
| 2026-07-01 | 1.43 | 1.515 | 1.403 | 1.45 | 39,506 | +2.84% |
| 2026-06-30 | 1.4 | 1.415 | 1.37 | 1.41 | 11,241 | +1.44% |
| 2026-06-29 | 1.4 | 1.4 | 1.36 | 1.39 | 23,926 | +0.00% |
| 2026-06-26 | 1.35 | 1.395 | 1.35 | 1.39 | 13,678 | +2.21% |
| 2026-06-25 | 1.35 | 1.39 | 1.32 | 1.36 | 31,987 | -1.45% |
| 2026-06-24 | 1.35 | 1.38 | 1.31 | 1.38 | 22,796 | +2.22% |
| 2026-06-23 | 1.31 | 1.35 | 1.31 | 1.35 | 26,431 | +3.05% |
| 2026-06-22 | 1.35 | 1.35 | 1.31 | 1.31 | 12,314 | -2.24% |
| 2026-06-18 | 1.3 | 1.35 | 1.29 | 1.34 | 63,474 | +3.08% |
| 2026-06-17 | 1.29 | 1.3 | 1.285 | 1.3 | 22,253 | +0.78% |
| 2026-06-16 | 1.299 | 1.32 | 1.29 | 1.29 | 77,382 | +0.00% |
| 2026-06-15 | 1.27 | 1.295 | 1.27 | 1.29 | 28,507 | +0.78% |
| 2026-06-12 | 1.275 | 1.3 | 1.27 | 1.28 | 20,973 | +1.59% |
| 2026-06-11 | 1.28 | 1.28 | 1.26 | 1.26 | 17,197 | -1.56% |
| 2026-06-10 | 1.3 | 1.3 | 1.27 | 1.28 | 33,889 | -0.78% |
| 2026-06-09 | 1.3 | 1.34 | 1.29 | 1.29 | 33,758 | -0.77% |
| 2026-06-08 | 1.29 | 1.31 | 1.29 | 1.3 | 4,466 | +0.00% |
| 2026-06-05 | 1.305 | 1.31 | 1.29 | 1.3 | 13,209 | -0.76% |
| 2026-06-04 | 1.31 | 1.31 | 1.3 | 1.31 | 2,432 | +0.00% |
| 2026-06-03 | 1.32 | 1.32 | 1.3 | 1.31 | 4,356 | +0.77% |
| 2026-06-02 | 1.31 | 1.32 | 1.3 | 1.3 | 9,547 | -0.76% |
| 2026-06-01 | 1.28 | 1.32 | 1.28 | 1.31 | 71,884 | +1.55% |
| 2026-05-29 | 1.3 | 1.31 | 1.28 | 1.29 | 28,780 | -1.53% |
| 2026-05-28 | 1.3 | 1.33 | 1.27 | 1.31 | 27,626 | +0.00% |
| 2026-05-27 | 1.28 | 1.35 | 1.28 | 1.31 | 10,679 | +1.55% |
| 2026-05-26 | 1.28 | 1.31 | 1.27 | 1.29 | 76,543 | +0.78% |
| 2026-05-22 | 1.32 | 1.325 | 1.272 | 1.28 | 8,328 | -2.29% |
| 2026-05-21 | 1.27 | 1.32 | 1.26 | 1.31 | 77,804 | +3.15% |
| 2026-05-20 | 1.24 | 1.27 | 1.24 | 1.27 | 27,933 | +1.60% |
| 2026-05-19 | 1.24 | 1.25 | 1.23 | 1.25 | 6,243 | -0.79% |
| 2026-05-18 | 1.22 | 1.26 | 1.22 | 1.26 | 44,558 | +1.61% |
| 2026-05-15 | 1.25 | 1.25 | 1.23 | 1.24 | 7,626 | +0.00% |
| 2026-05-14 | 1.25 | 1.25 | 1.24 | 1.24 | 9,197 | +0.00% |
| 2026-05-13 | 1.25 | 1.26 | 1.23 | 1.24 | 5,944 | -0.80% |