5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
-1.98%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
-2.36%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $2.55 | $2.48 (-2.75%) | $2.55 | $2.46 | 1,321 | |
| 12/27/2024 | $2.49 | $2.52 (1.2%) | $2.52 | $2.45 | 8,698 | $27.07 M |
| 12/26/2024 | $2.46 | $2.47 (0.41%) | $2.56 | $2.46 | 5,300 | $26.53 M |
| 12/24/2024 | $2.45 | $2.47 (0.82%) | $2.55 | $2.44 | 8,804 | $26.53 M |
| 12/23/2024 | $2.48 | $2.52 (1.61%) | $2.60 | $2.48 | 5,408 | $27.07 M |
| 12/20/2024 | $2.41 | $2.51 (4.15%) | $2.54 | $2.40 | 20,900 | $26.96 M |
| 12/19/2024 | $2.52 | $2.45 (-2.78%) | $2.59 | $2.41 | 11,842 | $26.32 M |
| 12/18/2024 | $2.50 | $2.43 (-2.8%) | $2.58 | $2.43 | 16,900 | $26.10 M |
| 12/17/2024 | $2.52 | $2.52 (0%) | $2.61 | $2.51 | 7,326 | $27.07 M |
| 12/16/2024 | $2.53 | $2.52 (-0.4%) | $2.64 | $2.50 | 32,800 | $27.07 M |
| 12/13/2024 | $2.80 | $2.65 (-5.36%) | $2.90 | $2.60 | 54,917 | $28.46 M |
| 12/12/2024 | $2.68 | $2.70 (0.75%) | $2.75 | $2.67 | 65,400 | $29.00 M |
| 12/11/2024 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.68 | 8,273 | $28.89 M |
| 12/10/2024 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.68 | 8,116 | $29.11 M |
| 12/09/2024 | $2.70 | $2.70 (0%) | $2.73 | $2.66 | 5,700 | $29.83 M |
| 12/06/2024 | $2.65 | $2.65 (0%) | $2.70 | $2.64 | 8,800 | $28.97 M |
| 12/05/2024 | $2.70 | $2.65 (-1.85%) | $2.75 | $2.60 | 20,437 | $28.97 M |
| 12/04/2024 | $2.72 | $2.72 (0%) | $2.73 | $2.70 | 3,600 | $29.74 M |
| 12/03/2024 | $2.70 | $2.72 (0.74%) | $2.72 | $2.62 | 4,600 | $29.74 M |
| 12/02/2024 | $2.70 | $2.71 (0.37%) | $2.74 | $2.70 | 7,000 | $29.63 M |
| 11/29/2024 | $2.65 | $2.72 (2.64%) | $2.72 | $2.62 | 4,037 | $29.74 M |
| 11/27/2024 | $2.67 | $2.70 (1.12%) | $2.72 | $2.65 | 4,000 | $29.52 M |
| 11/26/2024 | $2.69 | $2.65 (-1.49%) | $2.70 | $2.62 | 13,900 | $28.97 M |
| 11/25/2024 | $2.62 | $2.67 (1.91%) | $2.70 | $2.62 | 7,600 | $29.19 M |
| 11/22/2024 | $2.68 | $2.64 (-1.49%) | $2.72 | $2.60 | 8,900 | $28.87 M |
| 11/21/2024 | $2.65 | $2.68 (1.13%) | $2.72 | $2.65 | 5,400 | $29.30 M |
| 11/20/2024 | $2.62 | $2.63 (0.38%) | $2.68 | $2.61 | 9,800 | $28.76 M |
| 11/19/2024 | $2.64 | $2.65 (0.38%) | $2.71 | $2.61 | 8,924 | $28.97 M |
| 11/18/2024 | $2.82 | $2.70 (-4.26%) | $2.82 | $2.70 | 8,500 | $29.52 M |
| 11/15/2024 | $2.72 | $2.72 (0%) | $2.72 | $2.70 | 6,548 | $29.74 M |
| 11/14/2024 | $2.71 | $2.71 (0%) | $2.75 | $2.71 | 2,510 | $29.63 M |
| 11/13/2024 | $2.81 | $2.74 (-2.49%) | $2.81 | $2.70 | 10,700 | $29.96 M |
| 11/12/2024 | $2.76 | $2.76 (0%) | $2.76 | $2.72 | 5,433 | $30.18 M |
| 11/11/2024 | $2.71 | $2.73 (0.74%) | $2.78 | $2.71 | 6,544 | $29.85 M |
| 11/08/2024 | $2.77 | $2.77 (0%) | $2.78 | $2.71 | 8,515 | $30.29 M |
| 11/07/2024 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.74 | 10,238 | $29.96 M |
| 11/06/2024 | $2.75 | $2.82 (2.55%) | $2.85 | $2.75 | 8,401 | $30.83 M |
| 11/05/2024 | $2.75 | $2.75 (0%) | $2.81 | $2.71 | 11,400 | $30.07 M |
| 11/04/2024 | $2.69 | $2.75 (2.23%) | $2.81 | $2.69 | 8,804 | $30.07 M |
| 11/01/2024 | $2.77 | $2.70 (-2.53%) | $2.82 | $2.70 | 15,200 | $29.52 M |
| 10/31/2024 | $2.75 | $2.75 (0%) | $2.82 | $2.74 | 15,112 | $30.07 M |
| 10/30/2024 | $2.83 | $2.75 (-2.83%) | $2.92 | $2.72 | 30,344 | $30.07 M |
| 10/29/2024 | $2.83 | $2.90 (2.47%) | $2.90 | $2.80 | 3,233 | $31.71 M |
| 10/28/2024 | $2.82 | $2.84 (0.71%) | $2.84 | $2.74 | 4,900 | $31.05 M |
| 10/25/2024 | $2.86 | $2.84 (-0.7%) | $2.92 | $2.84 | 8,839 | $31.05 M |
| 10/24/2024 | $2.92 | $2.94 (0.68%) | $2.94 | $2.92 | 1,722 | $32.15 M |
| 10/23/2024 | $2.85 | $2.91 (2.11%) | $2.98 | $2.80 | 10,234 | $31.82 M |
| 10/22/2024 | $2.83 | $2.83 (0%) | $2.91 | $2.83 | 3,900 | $30.94 M |
| 10/21/2024 | $2.85 | $2.88 (1.05%) | $2.95 | $2.85 | 3,349 | $31.49 M |
| 10/18/2024 | $2.86 | $2.94 (2.8%) | $2.94 | $2.85 | 2,900 | $32.15 M |
| 10/17/2024 | $2.82 | $2.84 (0.71%) | $2.94 | $2.82 | 3,900 | $31.05 M |
| 10/16/2024 | $2.63 | $2.78 (5.7%) | $2.84 | $2.63 | 29,400 | $30.40 M |
| 10/15/2024 | $2.87 | $2.87 (0%) | $2.87 | $2.87 | 400 | $31.38 M |
| 10/14/2024 | $2.84 | $2.87 (1.06%) | $3.00 | $2.81 | 13,900 | $31.38 M |
| 10/11/2024 | $2.92 | $2.86 (-2.05%) | $3.00 | $2.80 | 6,800 | $31.27 M |
| 10/10/2024 | $2.77 | $2.90 (4.69%) | $2.90 | $2.77 | 14,400 | $31.71 M |
| 10/09/2024 | $2.77 | $2.77 (0%) | $2.80 | $2.72 | 21,600 | $30.29 M |
| 10/08/2024 | $2.74 | $2.70 (-1.46%) | $2.79 | $2.70 | 12,202 | $29.52 M |
| 10/07/2024 | $2.76 | $2.72 (-1.45%) | $2.80 | $2.67 | 21,200 | $29.74 M |
| 10/04/2024 | $2.75 | $2.78 (1.09%) | $2.80 | $2.75 | 3,700 | $30.40 M |
| 10/03/2024 | $2.72 | $2.71 (-0.37%) | $2.77 | $2.69 | 13,934 | $29.63 M |
| 10/02/2024 | $2.77 | $2.76 (-0.36%) | $2.77 | $2.72 | 5,147 | $30.18 M |
| 10/01/2024 | $2.74 | $2.77 (1.09%) | $2.78 | $2.72 | 6,200 | $30.29 M |
| 09/30/2024 | $2.72 | $2.72 (0%) | $2.82 | $2.70 | 15,446 | $29.74 M |