Good Times Restaurants Inc. - Common Stock (GTIM)
1.2845
+0.0045 (0.35%)
NASDAQ · Last Trade: May 3rd, 10:17 AM EDT
Historical Prices For Good Times Restaurants Inc. - Common Stock (GTIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 1.29 | 1.29 | 1.26 | 1.28 | 9,930 | 1.28 |
| 4/30/2026 | 1.26 | 1.28 | 1.26 | 1.28 | 5,521 | 1.28 |
| 4/29/2026 | 1.29 | 1.30 | 1.26 | 1.26 | 23,514 | 1.26 |
| 4/28/2026 | 1.30 | 1.30 | 1.29 | 1.29 | 5,171 | 1.29 |
| 4/27/2026 | 1.27 | 1.29 | 1.27 | 1.29 | 5,083 | 1.29 |
| 4/24/2026 | 1.29 | 1.29 | 1.26 | 1.28 | 16,932 | 1.28 |
| 4/23/2026 | 1.29 | 1.30 | 1.27 | 1.29 | 15,208 | 1.29 |
| 4/22/2026 | 1.29 | 1.29 | 1.27 | 1.28 | 5,188 | 1.28 |
| 4/21/2026 | 1.27 | 1.31 | 1.25 | 1.30 | 87,249 | 1.30 |
| 4/20/2026 | 1.25 | 1.33 | 1.25 | 1.28 | 82,418 | 1.28 |
| 4/17/2026 | 1.27 | 1.29 | 1.24 | 1.27 | 95,124 | 1.27 |
| 4/16/2026 | 1.25 | 1.27 | 1.25 | 1.27 | 4,926 | 1.27 |
| 4/15/2026 | 1.24 | 1.27 | 1.23 | 1.25 | 6,176 | 1.25 |
| 4/14/2026 | 1.24 | 1.27 | 1.22 | 1.25 | 115,989 | 1.25 |
| 4/13/2026 | 1.26 | 1.27 | 1.22 | 1.25 | 16,471 | 1.25 |
| 4/10/2026 | 1.20 | 1.30 | 1.20 | 1.26 | 79,157 | 1.26 |
| 4/09/2026 | 1.21 | 1.22 | 1.20 | 1.20 | 22,751 | 1.20 |
| 4/08/2026 | 1.20 | 1.23 | 1.20 | 1.21 | 19,524 | 1.21 |
| 4/07/2026 | 1.21 | 1.24 | 1.19 | 1.21 | 22,418 | 1.21 |
| 4/06/2026 | 1.19 | 1.25 | 1.19 | 1.21 | 27,396 | 1.21 |
| 4/02/2026 | 1.17 | 1.21 | 1.17 | 1.19 | 20,153 | 1.19 |
| 4/01/2026 | 1.18 | 1.19 | 1.17 | 1.18 | 7,833 | 1.18 |
| 3/31/2026 | 1.21 | 1.21 | 1.16 | 1.17 | 19,813 | 1.17 |
| 3/30/2026 | 1.20 | 1.20 | 1.17 | 1.19 | 62,005 | 1.19 |
| 3/27/2026 | 1.19 | 1.20 | 1.17 | 1.19 | 28,358 | 1.19 |
| 3/26/2026 | 1.20 | 1.22 | 1.19 | 1.20 | 33,039 | 1.20 |
| 3/25/2026 | 1.18 | 1.21 | 1.19 | 1.19 | 35,925 | 1.19 |
| 3/24/2026 | 1.20 | 1.21 | 1.18 | 1.19 | 23,022 | 1.19 |
| 3/23/2026 | 1.18 | 1.20 | 1.17 | 1.20 | 23,989 | 1.20 |
| 3/20/2026 | 1.19 | 1.19 | 1.13 | 1.13 | 65,386 | 1.13 |
| 3/19/2026 | 1.20 | 1.21 | 1.19 | 1.21 | 10,194 | 1.21 |
| 3/18/2026 | 1.19 | 1.21 | 1.19 | 1.20 | 15,198 | 1.20 |
| 3/17/2026 | 1.18 | 1.21 | 1.18 | 1.19 | 11,721 | 1.19 |
| 3/16/2026 | 1.18 | 1.20 | 1.18 | 1.18 | 18,111 | 1.18 |
| 3/13/2026 | 1.20 | 1.20 | 1.18 | 1.19 | 12,772 | 1.19 |
| 3/12/2026 | 1.18 | 1.21 | 1.18 | 1.18 | 34,776 | 1.18 |
| 3/11/2026 | 1.19 | 1.20 | 1.18 | 1.19 | 3,527 | 1.19 |
| 3/10/2026 | 1.20 | 1.21 | 1.17 | 1.19 | 13,706 | 1.19 |
| 3/09/2026 | 1.18 | 1.19 | 1.17 | 1.18 | 13,688 | 1.18 |
| 3/06/2026 | 1.18 | 1.20 | 1.18 | 1.19 | 7,323 | 1.19 |
| 3/05/2026 | 1.21 | 1.21 | 1.18 | 1.20 | 6,679 | 1.20 |
| 3/04/2026 | 1.18 | 1.21 | 1.17 | 1.21 | 53,299 | 1.21 |
| 3/03/2026 | 1.20 | 1.20 | 1.18 | 1.18 | 29,545 | 1.18 |
| 3/02/2026 | 1.19 | 1.21 | 1.19 | 1.20 | 11,767 | 1.20 |
| 2/27/2026 | 1.18 | 1.24 | 1.18 | 1.19 | 33,664 | 1.19 |
| 2/26/2026 | 1.22 | 1.22 | 1.20 | 1.20 | 10,313 | 1.20 |
| 2/25/2026 | 1.23 | 1.23 | 1.20 | 1.20 | 5,212 | 1.20 |
| 2/24/2026 | 1.22 | 1.23 | 1.19 | 1.20 | 22,051 | 1.20 |
| 2/23/2026 | 1.22 | 1.23 | 1.19 | 1.19 | 72,957 | 1.19 |
| 2/20/2026 | 1.20 | 1.22 | 1.20 | 1.21 | 12,766 | 1.21 |
| 2/19/2026 | 1.23 | 1.24 | 1.20 | 1.22 | 33,966 | 1.22 |
| 2/18/2026 | 1.23 | 1.23 | 1.20 | 1.23 | 8,256 | 1.23 |
| 2/17/2026 | 1.23 | 1.24 | 1.20 | 1.22 | 38,156 | 1.22 |
| 2/13/2026 | 1.19 | 1.22 | 1.19 | 1.20 | 20,692 | 1.20 |
| 2/12/2026 | 1.24 | 1.25 | 1.19 | 1.20 | 69,669 | 1.20 |
| 2/11/2026 | 1.24 | 1.25 | 1.22 | 1.23 | 150,900 | 1.23 |
| 2/10/2026 | 1.24 | 1.25 | 1.21 | 1.21 | 27,379 | 1.21 |
| 2/09/2026 | 1.29 | 1.29 | 1.19 | 1.21 | 176,051 | 1.21 |
| 2/06/2026 | 1.15 | 1.25 | 1.15 | 1.22 | 78,895 | 1.22 |
| 2/05/2026 | 1.25 | 1.25 | 1.14 | 1.18 | 71,132 | 1.18 |
| 2/04/2026 | 1.17 | 1.25 | 1.17 | 1.23 | 20,181 | 1.23 |
| 2/03/2026 | 1.17 | 1.21 | 1.16 | 1.18 | 19,479 | 1.18 |