5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
-17.01%
3 MONTH PERFORMANCE
-36.11%
6 MONTH PERFORMANCE
-40.81%
YEAR-TO-DATE PERFORMANCE
-37.84%
1 YEAR PERFORMANCE
-34.82%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $2.39 | $2.42 (1.26%) | $2.45 | $2.38 | 21.50 K | $25.85 M |
| 03/13/2025 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.35 | 6.60 K | $25.32 M |
| 03/12/2025 | $2.41 | $2.41 (0%) | $2.43 | $2.28 | 16.40 K | $25.75 M |
| 03/11/2025 | $2.41 | $2.41 (0%) | $2.45 | $2.40 | 10.21 K | $25.75 M |
| 03/10/2025 | $2.45 | $2.47 (0.82%) | $2.49 | $2.41 | 13.20 K | $26.39 M |
| 03/07/2025 | $2.49 | $2.45 (-1.61%) | $2.56 | $2.38 | 25.40 K | $26.17 M |
| 03/06/2025 | $2.49 | $2.51 (0.8%) | $2.51 | $2.45 | 8.64 K | $26.81 M |
| 03/05/2025 | $2.45 | $2.50 (2.04%) | $2.52 | $2.43 | 8.82 K | $26.71 M |
| 03/04/2025 | $2.48 | $2.52 (1.61%) | $2.53 | $2.42 | 51.50 K | $26.92 M |
| 03/03/2025 | $2.44 | $2.43 (-0.41%) | $2.58 | $2.43 | 17.93 K | $25.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
