-
5 DAY PERFORMANCE
-2.53% -
1 MONTH PERFORMANCE
-5.92% -
3 MONTH PERFORMANCE
+1.89% -
6 MONTH PERFORMANCE
+0.75% -
YEAR-TO-DATE PERFORMANCE
+6.30% -
1 YEAR PERFORMANCE
+5.88%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $2.72 | $2.70 (-0.91%) | $2.72 | $2.70 | 3,917 | |
| 11/14/2024 | $2.71 | $2.71 (0%) | $2.75 | $2.71 | 2,508 | $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 |
| 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 |