5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+5.17%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
-25.61%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
-50.20%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.21 | 1.53 K | |
| 02/13/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.19 | 20.70 K | $12.66 M |
| 02/12/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 69.70 K | $12.66 M |
| 02/11/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.22 | 150.90 K | $12.98 M |
| 02/10/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.21 | 27.40 K | $12.77 M |
| 02/09/2026 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.19 | 176.10 K | $12.77 M |
| 02/06/2026 | $1.15 | $1.22 (6.09%) | $1.25 | $1.15 | 78.90 K | $12.88 M |
| 02/05/2026 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.14 | 71.14 K | $12.45 M |
| 02/04/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.17 | 20.20 K | $12.98 M |
| 02/03/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 19.48 K | $12.45 M |
| 02/02/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.16 | 6.14 K | $12.24 M |
| 01/30/2026 | $1.17 | $1.16 (-0.85%) | $1.21 | $1.15 | 13.80 K | $12.28 M |
| 01/29/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 24.52 K | $12.38 M |
| 01/28/2026 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.15 | 19.71 K | $12.28 M |
| 01/27/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.18 | 19.20 K | $12.70 M |
| 01/26/2026 | $1.21 | $1.22 (0.83%) | $1.26 | $1.21 | 44.00 K | $12.91 M |
| 01/23/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.21 | 10.50 K | $12.91 M |
| 01/22/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 27.40 K | $13.02 M |
| 01/21/2026 | $1.14 | $1.19 (4.39%) | $1.21 | $1.14 | 48.53 K | $12.59 M |
| 01/20/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.14 | 29.85 K | $12.06 M |
| 01/16/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 10.46 K | $12.28 M |
| 01/15/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 14.44 K | $12.38 M |
| 01/14/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 31.53 K | $12.38 M |
| 01/13/2026 | $1.20 | $1.14 (-5%) | $1.24 | $1.14 | 95.02 K | $12.06 M |
| 01/12/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.20 | 39.23 K | $12.70 M |
| 01/09/2026 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.19 | 33.25 K | $12.80 M |
| 01/08/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.21 | 25.02 K | $13.02 M |
| 01/07/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.21 | 34.65 K | $12.91 M |
| 01/06/2026 | $1.23 | $1.24 (0.81%) | $1.29 | $1.23 | 90.55 K | $13.12 M |
| 01/05/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 96.73 K | $13.02 M |
| 01/02/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.19 | 50.60 K | $12.70 M |
| 12/31/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.17 | 110.00 K | $12.80 M |
| 12/30/2025 | $1.16 | $1.21 (4.31%) | $1.25 | $1.16 | 97.60 K | $12.80 M |
| 12/29/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.14 | 51.10 K | $12.28 M |
| 12/26/2025 | $1.18 | $1.16 (-1.69%) | $1.25 | $1.15 | 76.30 K | $12.28 M |
| 12/24/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.10 | 368.60 K | $12.06 M |
| 12/23/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.25 | 230.60 K | $13.76 M |
| 12/22/2025 | $1.34 | $1.25 (-6.72%) | $1.35 | $1.24 | 199.31 K | $13.23 M |
| 12/19/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.28 | 28.16 K | $13.65 M |
| 12/18/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.25 | 76.45 K | $13.44 M |
| 12/17/2025 | $1.28 | $1.28 (0%) | $1.34 | $1.27 | 42.50 K | $13.55 M |
| 12/16/2025 | $1.28 | $1.28 (0%) | $1.32 | $1.25 | 44.64 K | $13.55 M |
| 12/15/2025 | $1.28 | $1.30 (1.56%) | $1.33 | $1.26 | 61.20 K | $13.76 M |
| 12/12/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.29 | 13.51 K | $13.65 M |
| 12/11/2025 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.32 | 15.80 K | $14.07 M |
| 12/10/2025 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.34 | 21.70 K | $14.18 M |
| 12/09/2025 | $1.34 | $1.37 (2.24%) | $1.41 | $1.34 | 31.94 K | $14.50 M |
| 12/08/2025 | $1.28 | $1.30 (1.56%) | $1.34 | $1.26 | 49.12 K | $13.76 M |
| 12/05/2025 | $1.24 | $1.25 (0.81%) | $1.30 | $1.24 | 166.40 K | $13.23 M |
| 12/04/2025 | $1.24 | $1.25 (0.81%) | $1.29 | $1.24 | 48.10 K | $13.23 M |
| 12/03/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.24 | 50.54 K | $13.23 M |
| 12/02/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.28 | 22.50 K | $13.55 M |
| 12/01/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.29 | 16.20 K | $13.65 M |
| 11/28/2025 | $1.25 | $1.29 (3.2%) | $1.30 | $1.25 | 3.01 K | $13.65 M |
| 11/26/2025 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.24 | 10.24 K | $13.33 M |
| 11/25/2025 | $1.24 | $1.29 (4.03%) | $1.30 | $1.24 | 12.50 K | $13.65 M |
| 11/24/2025 | $1.23 | $1.24 (0.81%) | $1.31 | $1.23 | 46.71 K | $13.12 M |
| 11/21/2025 | $1.24 | $1.26 (1.61%) | $1.31 | $1.24 | 9.86 K | $13.33 M |
| 11/20/2025 | $1.22 | $1.25 (2.46%) | $1.32 | $1.22 | 17.31 K | $13.23 M |
| 11/19/2025 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.17 | 346.64 K | $12.91 M |
| 11/18/2025 | $1.27 | $1.28 (0.79%) | $1.31 | $1.26 | 8.70 K | $13.55 M |
| 11/17/2025 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.27 | 42.80 K | $13.55 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.
