Good Times Restaurants Inc. (GTIM) Charts

$1.67

$0.05 (-2.91%)
Last update: 04:00 PM EST
Day's range
$1.67
Day's range
$1.74

5 DAY PERFORMANCE

-2.91%

1 MONTH PERFORMANCE

+0.60%

3 MONTH PERFORMANCE

-30.99%

6 MONTH PERFORMANCE

-36.98%

YEAR-TO-DATE PERFORMANCE

-35.52%

1 YEAR PERFORMANCE

-33.73%

Good Times Restaurants Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $1.74 $1.67 (-4.02%) $1.74 $1.67 10.70 K $17.75 M
06/12/2025 $1.70 $1.72 (1.18%) $1.75 $1.67 19.32 K $18.28 M
06/11/2025 $1.76 $1.73 (-1.7%) $1.76 $1.73 9.26 K $18.39 M
06/10/2025 $1.68 $1.72 (2.38%) $1.76 $1.68 9.20 K $18.28 M
06/09/2025 $1.75 $1.69 (-3.43%) $1.75 $1.69 14.93 K $17.96 M
06/06/2025 $1.68 $1.64 (-2.38%) $1.71 $1.61 9.40 K $17.43 M
06/05/2025 $1.66 $1.66 (0%) $1.70 $1.66 10.70 K $17.64 M
06/04/2025 $1.67 $1.71 (2.4%) $1.71 $1.65 15.53 K $18.17 M
06/03/2025 $1.63 $1.71 (4.91%) $1.72 $1.60 13.60 K $18.17 M
06/02/2025 $1.56 $1.60 (2.56%) $1.65 $1.56 11.80 K $17.01 M
05/30/2025 $1.59 $1.61 (1.26%) $1.63 $1.59 7.37 K $17.11 M
05/29/2025 $1.61 $1.63 (1.24%) $1.63 $1.56 18.81 K $17.32 M
05/28/2025 $1.56 $1.59 (1.92%) $1.59 $1.55 10.60 K $16.90 M
05/27/2025 $1.53 $1.58 (3.27%) $1.64 $1.53 29.54 K $16.79 M
05/23/2025 $1.58 $1.54 (-2.53%) $1.59 $1.53 16.93 K $16.37 M
05/22/2025 $1.59 $1.60 (0.63%) $1.64 $1.55 29.24 K $17.01 M
05/21/2025 $1.62 $1.55 (-4.32%) $1.62 $1.55 18.80 K $16.47 M
05/20/2025 $1.54 $1.59 (3.25%) $1.63 $1.53 14.80 K $16.90 M
05/19/2025 $1.58 $1.60 (1.27%) $1.61 $1.51 13.10 K $17.01 M
05/16/2025 $1.66 $1.60 (-3.61%) $1.66 $1.58 15.13 K $17.01 M
05/15/2025 $1.67 $1.66 (-0.6%) $1.70 $1.59 22.40 K $17.64 M
05/14/2025 $1.81 $1.69 (-6.63%) $1.81 $1.69 54.41 K $17.96 M
05/13/2025 $1.81 $1.82 (0.55%) $1.88 $1.81 17.61 K $19.34 M
05/12/2025 $1.90 $1.87 (-1.58%) $1.90 $1.81 12.52 K $19.87 M
05/09/2025 $1.83 $1.82 (-0.55%) $1.88 $1.82 21.30 K $19.34 M
05/08/2025 $1.90 $1.97 (3.68%) $2.01 $1.90 11.60 K $20.94 M
05/07/2025 $1.89 $1.96 (3.7%) $2.00 $1.82 47.54 K $20.94 M
05/06/2025 $1.87 $1.83 (-2.14%) $1.94 $1.83 7.71 K $19.55 M
05/05/2025 $1.93 $1.93 (0%) $1.96 $1.85 10.51 K $20.62 M
05/02/2025 $1.87 $1.86 (-0.53%) $2.01 $1.80 61.42 K $19.87 M
05/01/2025 $1.95 $1.94 (-0.51%) $1.95 $1.86 5.24 K $20.72 M
04/30/2025 $1.89 $1.95 (3.17%) $1.95 $1.86 23.23 K $20.83 M
04/29/2025 $1.88 $1.90 (1.06%) $1.90 $1.84 15.44 K $20.30 M
04/28/2025 $1.88 $1.86 (-1.06%) $2.05 $1.85 37.32 K $19.87 M
04/25/2025 $1.86 $1.91 (2.69%) $1.97 $1.85 12.52 K $20.40 M
04/24/2025 $1.93 $1.92 (-0.52%) $2.02 $1.84 8.00 K $20.51 M
04/23/2025 $1.98 $1.97 (-0.51%) $1.98 $1.89 2.23 K $21.04 M
04/22/2025 $1.89 $1.87 (-1.06%) $1.95 $1.84 4.61 K $19.98 M
04/21/2025 $1.89 $1.84 (-2.65%) $1.91 $1.82 16.41 K $19.66 M
04/17/2025 $1.95 $1.90 (-2.56%) $1.97 $1.86 9.20 K $20.30 M
04/16/2025 $2.24 $1.91 (-14.73%) $2.24 $1.82 58.27 K $20.40 M
04/15/2025 $2.17 $2.02 (-6.91%) $2.17 $2.01 2.72 K $21.58 M
04/14/2025 $2.15 $1.97 (-8.37%) $2.15 $1.95 3.86 K $21.04 M
04/11/2025 $1.97 $2.03 (3.05%) $2.03 $1.94 7.02 K $21.69 M
04/10/2025 $2.15 $2.05 (-4.65%) $2.22 $2.05 6.10 K $21.90 M
04/09/2025 $1.93 $2.06 (6.74%) $2.06 $1.85 27.40 K $22.01 M
04/08/2025 $1.94 $1.98 (2.06%) $2.03 $1.94 35.97 K $21.15 M
04/07/2025 $1.99 $1.91 (-4.02%) $2.14 $1.91 32.30 K $20.40 M
04/04/2025 $2.24 $2.05 (-8.48%) $2.25 $2.05 35.91 K $21.90 M
04/03/2025 $2.35 $2.23 (-5.11%) $2.39 $2.14 30.60 K $23.82 M
04/02/2025 $2.41 $2.36 (-2.07%) $2.44 $2.34 31.54 K $25.21 M
04/01/2025 $2.41 $2.38 (-1.24%) $2.45 $2.37 22.80 K $25.42 M
03/31/2025 $2.48 $2.46 (-0.81%) $2.49 $2.36 16.00 K $26.28 M
03/28/2025 $2.42 $2.45 (1.24%) $2.46 $2.39 14.70 K $26.17 M
03/27/2025 $2.34 $2.40 (2.56%) $2.42 $2.32 13.13 K $25.64 M
03/26/2025 $2.46 $2.36 (-4.07%) $2.46 $2.34 4.00 K $25.21 M
03/25/2025 $2.51 $2.37 (-5.58%) $2.54 $2.37 16.61 K $25.32 M
03/24/2025 $2.47 $2.49 (0.81%) $2.49 $2.25 24.70 K $26.60 M
03/21/2025 $2.43 $2.41 (-0.82%) $2.49 $2.37 11.50 K $25.75 M
03/20/2025 $2.65 $2.42 (-8.68%) $2.65 $2.41 17.60 K $25.85 M
03/19/2025 $2.47 $2.50 (1.21%) $2.63 $2.45 21.64 K $26.71 M
03/18/2025 $2.42 $2.46 (1.65%) $2.46 $2.40 8.90 K $26.28 M
03/17/2025 $2.44 $2.45 (0.41%) $2.45 $2.40 28.92 K $26.17 M