Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Good Times Rest (NQ: GTIM )

2.790 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.980 6.980 6.680 6.900 39,902 -0.13(-1.85%)
Aug 28, 2015 6.750 7.100 6.680 7.030 63,363 +0.28(+4.15%)
Aug 27, 2015 6.440 6.790 6.330 6.750 50,365 +0.39(+6.13%)
Aug 26, 2015 6.700 6.700 6.170 6.360 46,925 -0.14(-2.15%)
Aug 25, 2015 6.470 7.440 6.470 6.500 77,037 +0.21(+3.34%)
Aug 24, 2015 6.250 6.510 6.070 6.290 57,971 -0.18(-2.78%)
Aug 21, 2015 6.020 6.570 5.800 6.470 143,144 +0.35(+5.72%)
Aug 20, 2015 6.680 6.680 5.980 6.120 158,320 -0.39(-5.99%)
Aug 19, 2015 7.030 7.060 6.370 6.510 91,958 -0.51(-7.26%)
Aug 18, 2015 7.200 7.390 6.900 7.020 81,686 -0.20(-2.77%)
Aug 17, 2015 7.270 7.400 7.220 7.220 73,279 -0.08(-1.10%)
Aug 14, 2015 7.530 7.570 7.050 7.300 85,439 -0.26(-3.44%)
Aug 13, 2015 7.420 7.710 7.240 7.560 113,833 +0.10(+1.34%)
Aug 12, 2015 7.400 7.850 6.820 7.460 232,709 +0.20(+2.75%)
Aug 11, 2015 7.900 8.045 7.250 7.260 136,669 -0.66(-8.33%)
Aug 10, 2015 8.310 8.310 7.790 7.920 78,193 -0.39(-4.69%)
Aug 07, 2015 8.090 8.310 7.890 8.310 54,020 +0.20(+2.47%)
Aug 06, 2015 8.560 8.562 7.880 8.110 81,724 -0.43(-5.04%)
Aug 05, 2015 8.110 8.550 8.040 8.540 80,162 +0.50(+6.22%)
Aug 04, 2015 7.910 8.110 7.820 8.040 34,930 +0.07(+0.88%)
Aug 03, 2015 8.160 8.310 7.790 7.970 30,274 -0.17(-2.09%)
Jul 31, 2015 7.826 8.220 7.720 8.140 82,111 +0.42(+5.44%)
Jul 30, 2015 7.850 7.850 7.680 7.720 49,017 -0.17(-2.15%)
Jul 29, 2015 7.710 8.000 7.600 7.890 40,525 +0.15(+1.94%)
Jul 28, 2015 7.590 8.000 7.510 7.740 75,310 +0.19(+2.52%)
Jul 27, 2015 7.900 7.915 7.540 7.550 28,845 -0.41(-5.15%)
Jul 24, 2015 7.900 8.150 7.750 7.960 47,740 +0.04(+0.51%)
Jul 23, 2015 8.240 8.240 7.830 7.920 102,851 -0.25(-3.06%)
Jul 22, 2015 8.470 8.500 7.980 8.170 72,412 -0.09(-1.09%)
Jul 21, 2015 8.320 8.340 7.840 8.260 92,622 -0.09(-1.08%)
Jul 20, 2015 8.430 8.503 8.290 8.350 79,159 -0.11(-1.30%)
Jul 17, 2015 8.720 8.730 7.930 8.460 204,083 -0.24(-2.76%)
Jul 16, 2015 8.670 8.806 8.610 8.700 23,782 +0.03(+0.35%)
Jul 15, 2015 8.740 8.950 8.650 8.670 49,624 -0.10(-1.14%)
Jul 14, 2015 9.050 9.100 8.770 8.770 28,971 -0.24(-2.66%)
Jul 13, 2015 8.900 9.170 8.900 9.010 38,687 +0.16(+1.81%)
Jul 10, 2015 9.070 9.150 8.820 8.850 55,129 -0.18(-1.99%)
Jul 09, 2015 9.100 9.200 8.910 9.030 34,668 +0.00(+0.00%)
Jul 08, 2015 8.990 9.280 8.700 9.030 233,532 -0.14(-1.53%)
Jul 07, 2015 9.340 9.500 8.950 9.170 65,698 -0.17(-1.82%)
Jul 06, 2015 8.810 9.350 8.760 9.340 55,950 +0.53(+6.02%)
Jul 02, 2015 8.660 8.810 8.810 8.810 33,300 +0.12(+1.38%)
Jul 01, 2015 8.840 9.416 8.640 8.690 112,517 -0.12(-1.36%)
Jun 30, 2015 8.620 9.308 8.620 8.810 95,613 +0.21(+2.44%)
Jun 29, 2015 9.180 9.240 8.530 8.600 100,823 -0.63(-6.83%)
Jun 26, 2015 9.340 9.390 9.000 9.230 220,700 -0.08(-0.86%)
Jun 25, 2015 9.200 9.390 9.120 9.310 53,479 +0.11(+1.20%)
Jun 24, 2015 9.900 9.900 9.200 9.200 117,487 -0.69(-6.98%)
Jun 23, 2015 9.960 9.960 9.710 9.890 33,182 -0.01(-0.10%)
Jun 22, 2015 9.620 9.980 9.570 9.900 189,667 +0.33(+3.45%)
Jun 19, 2015 9.250 9.570 9.210 9.570 109,001 +0.31(+3.35%)
Jun 18, 2015 9.460 9.500 9.250 9.260 56,180 -0.13(-1.38%)
Jun 17, 2015 9.100 9.500 9.100 9.390 161,512 +0.19(+2.07%)
Jun 16, 2015 9.240 9.390 9.160 9.200 79,859 -0.05(-0.54%)
Jun 15, 2015 9.320 9.340 9.240 9.250 35,235 -0.06(-0.64%)
Jun 12, 2015 9.530 9.530 9.250 9.310 35,572 -0.22(-2.31%)
Jun 11, 2015 9.130 9.620 9.120 9.530 90,771 +0.40(+4.38%)
Jun 10, 2015 9.030 9.130 8.990 9.130 51,837 +0.11(+1.22%)
Jun 09, 2015 9.140 9.140 8.970 9.020 40,318 -0.08(-0.88%)
Jun 08, 2015 9.170 9.300 9.010 9.100 101,736 -0.14(-1.52%)
Jun 05, 2015 9.070 9.280 8.960 9.240 127,806 +0.12(+1.32%)
Jun 04, 2015 9.120 9.120 8.960 9.120 34,320 +0.03(+0.33%)
Jun 03, 2015 9.130 9.230 9.090 9.090 28,404 +0.01(+0.11%)
Jun 02, 2015 9.150 9.150 8.910 9.080 28,040 +0.06(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.