-
5 DAY PERFORMANCE
-0.36% -
1 MONTH PERFORMANCE
-4.17% -
3 MONTH PERFORMANCE
+9.96% -
6 MONTH PERFORMANCE
+8.24% -
YEAR-TO-DATE PERFORMANCE
+8.66% -
1 YEAR PERFORMANCE
-3.16%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.75 | $2.78 (1.09%) | $2.80 | $2.75 | 3,675 | $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 |
| 09/27/2024 | $2.75 | $2.74 (-0.36%) | $2.76 | $2.72 | 9,749 | $29.96 M |
| 09/26/2024 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.76 | 14,000 | $30.40 M |
| 09/25/2024 | $2.89 | $2.85 (-1.38%) | $2.96 | $2.85 | 8,231 | $31.16 M |
| 09/24/2024 | $2.97 | $2.90 (-2.36%) | $3.04 | $2.87 | 5,813 | $31.71 M |
| 09/23/2024 | $2.91 | $2.96 (1.72%) | $3.20 | $2.91 | 8,100 | $32.36 M |
| 09/20/2024 | $2.98 | $3.20 (7.38%) | $3.20 | $2.86 | 60,800 | $34.99 M |
| 09/19/2024 | $2.95 | $2.93 (-0.68%) | $3.07 | $2.90 | 3,300 | $32.04 M |
| 09/18/2024 | $2.89 | $2.81 (-2.77%) | $2.95 | $2.78 | 30,410 | $30.72 M |
| 09/17/2024 | $2.74 | $2.86 (4.38%) | $2.93 | $2.74 | 9,500 | $31.27 M |
| 09/16/2024 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.80 | 6,539 | $32.15 M |
| 09/13/2024 | $2.80 | $2.97 (6.07%) | $2.97 | $2.72 | 17,900 | $32.47 M |
| 09/12/2024 | $2.70 | $2.86 (5.93%) | $2.89 | $2.70 | 6,662 | $31.27 M |
| 09/11/2024 | $2.80 | $2.73 (-2.5%) | $2.81 | $2.70 | 10,821 | $29.85 M |
| 09/10/2024 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.70 | 3,210 | $29.52 M |
| 09/09/2024 | $2.82 | $2.83 (0.35%) | $2.85 | $2.80 | 7,300 | $30.94 M |
| 09/06/2024 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.82 | 9,300 | $31.49 M |
| 09/05/2024 | $2.86 | $2.89 (1.05%) | $2.96 | $2.81 | 5,500 | $31.60 M |
| 09/04/2024 | $2.84 | $2.97 (4.58%) | $3.01 | $2.66 | 16,110 | $32.47 M |
| 09/03/2024 | $3.25 | $2.90 (-10.77%) | $3.25 | $2.85 | 26,704 | $31.71 M |
| 08/30/2024 | $3.29 | $3.25 (-1.22%) | $3.31 | $3.14 | 35,532 | $35.53 M |
| 08/29/2024 | $3.15 | $3.26 (3.49%) | $3.45 | $3.15 | 48,700 | $35.64 M |
| 08/28/2024 | $3.09 | $3.12 (0.97%) | $3.14 | $3.03 | 20,214 | $34.11 M |
| 08/27/2024 | $3.07 | $3.08 (0.33%) | $3.10 | $3.00 | 6,900 | $33.68 M |
| 08/26/2024 | $3.04 | $3.09 (1.64%) | $3.13 | $3.00 | 17,100 | $33.79 M |
| 08/23/2024 | $3.09 | $3.01 (-2.59%) | $3.09 | $2.98 | 11,400 | $32.91 M |
| 08/22/2024 | $3.15 | $3.06 (-2.86%) | $3.15 | $2.93 | 72,384 | $33.46 M |
| 08/21/2024 | $2.95 | $3.04 (3.05%) | $3.07 | $2.91 | 101,726 | $33.24 M |
| 08/20/2024 | $2.84 | $2.90 (2.11%) | $2.93 | $2.71 | 16,900 | $31.71 M |
| 08/19/2024 | $2.70 | $2.83 (4.81%) | $2.89 | $2.70 | 68,814 | $30.94 M |
| 08/16/2024 | $2.65 | $2.70 (1.89%) | $2.70 | $2.63 | 35,515 | $29.52 M |
| 08/15/2024 | $2.64 | $2.65 (0.38%) | $2.65 | $2.56 | 5,631 | $28.97 M |
| 08/14/2024 | $2.61 | $2.65 (1.53%) | $2.65 | $2.57 | 7,500 | $28.97 M |
| 08/13/2024 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.61 | 2,800 | $28.54 M |
| 08/12/2024 | $2.62 | $2.64 (0.76%) | $2.69 | $2.57 | 3,532 | $28.87 M |
| 08/09/2024 | $2.60 | $2.64 (1.54%) | $2.68 | $2.60 | 4,438 | $28.87 M |
| 08/08/2024 | $2.66 | $2.68 (0.75%) | $2.68 | $2.60 | 18,511 | $29.30 M |
| 08/07/2024 | $2.62 | $2.60 (-0.76%) | $2.64 | $2.56 | 8,700 | $28.43 M |
| 08/06/2024 | $2.42 | $2.55 (5.37%) | $2.65 | $2.42 | 21,700 | $27.88 M |
| 08/05/2024 | $2.41 | $2.48 (2.9%) | $2.54 | $2.36 | 16,700 | $27.12 M |
| 08/02/2024 | $2.69 | $2.51 (-6.69%) | $2.69 | $2.49 | 26,700 | $27.44 M |
| 08/01/2024 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.57 | 9,900 | $28.76 M |
| 07/31/2024 | $2.61 | $2.69 (3.07%) | $2.69 | $2.61 | 12,425 | $29.41 M |
| 07/30/2024 | $2.66 | $2.62 (-1.5%) | $2.69 | $2.62 | 10,429 | $28.65 M |
| 07/29/2024 | $2.60 | $2.62 (0.77%) | $2.66 | $2.58 | 8,100 | $28.65 M |
| 07/26/2024 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.60 | 7,203 | $28.95 M |
| 07/25/2024 | $2.46 | $2.59 (5.28%) | $2.63 | $2.46 | 27,238 | $28.84 M |
| 07/24/2024 | $2.49 | $2.51 (0.8%) | $2.53 | $2.47 | 13,200 | $27.95 M |
| 07/23/2024 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.43 | 5,300 | $27.84 M |
| 07/22/2024 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.34 | 19,513 | $27.95 M |
| 07/19/2024 | $2.48 | $2.56 (3.23%) | $2.58 | $2.48 | 3,458 | $28.51 M |
| 07/18/2024 | $2.56 | $2.50 (-2.34%) | $2.62 | $2.50 | 11,330 | $27.84 M |
| 07/17/2024 | $2.67 | $2.63 (-1.5%) | $2.67 | $2.49 | 25,635 | $29.29 M |
| 07/16/2024 | $2.60 | $2.69 (3.46%) | $2.70 | $2.59 | 14,724 | $29.96 M |
| 07/15/2024 | $2.59 | $2.63 (1.54%) | $2.64 | $2.59 | 2,458 | $29.29 M |
| 07/12/2024 | $2.58 | $2.60 (0.78%) | $2.64 | $2.54 | 7,448 | $28.95 M |
| 07/11/2024 | $2.58 | $2.58 (0%) | $2.64 | $2.50 | 50,755 | $28.73 M |
| 07/10/2024 | $2.52 | $2.58 (2.38%) | $2.58 | $2.46 | 15,666 | $28.73 M |
| 07/09/2024 | $2.53 | $2.47 (-2.37%) | $2.56 | $2.42 | 8,231 | $27.51 M |
| 07/08/2024 | $2.48 | $2.48 (0%) | $2.51 | $2.47 | 6,336 | $27.62 M |