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

Good Times Rest (NQ: GTIM )

2.670 -0.110 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2016 3.400 3.450 3.370 3.370 10,196 -0.05(-1.46%)
Sep 29, 2016 3.400 3.440 3.380 3.420 24,623 +0.05(+1.48%)
Sep 28, 2016 3.420 3.490 3.370 3.370 21,786 -0.13(-3.71%)
Sep 27, 2016 3.360 3.500 3.350 3.500 16,844 +0.11(+3.25%)
Sep 26, 2016 3.520 3.560 3.360 3.390 109,653 -0.15(-4.24%)
Sep 23, 2016 3.610 3.650 3.540 3.540 18,427 +0.00(+0.00%)
Sep 22, 2016 3.600 3.660 3.540 3.540 30,093 -0.11(-3.01%)
Sep 21, 2016 3.640 3.680 3.540 3.650 26,642 +0.00(+0.00%)
Sep 20, 2016 3.680 3.690 3.570 3.650 9,588 +0.01(+0.27%)
Sep 19, 2016 3.650 3.690 3.600 3.640 20,413 +0.04(+1.11%)
Sep 16, 2016 3.525 3.710 3.520 3.600 42,251 +0.00(+0.00%)
Sep 15, 2016 3.580 3.600 3.510 3.600 22,937 +0.06(+1.69%)
Sep 14, 2016 3.490 3.578 3.490 3.540 24,617 +0.05(+1.43%)
Sep 13, 2016 3.390 3.570 3.350 3.490 86,320 +0.04(+1.01%)
Sep 12, 2016 3.500 3.550 3.412 3.455 71,018 -0.10(-2.95%)
Sep 09, 2016 3.730 3.730 3.480 3.560 31,623 -0.19(-5.07%)
Sep 08, 2016 3.540 3.750 3.440 3.750 70,143 +0.22(+6.23%)
Sep 07, 2016 3.490 3.650 3.467 3.530 44,389 +0.00(+0.00%)
Sep 06, 2016 3.510 3.530 3.430 3.530 47,621 +0.06(+1.73%)
Sep 02, 2016 3.480 3.470 3.470 3.470 23,700 +0.05(+1.54%)
Sep 01, 2016 3.420 3.440 3.370 3.417 14,572 -0.02(-0.65%)
Aug 31, 2016 3.488 3.488 3.420 3.440 11,087 -0.05(-1.43%)
Aug 30, 2016 3.480 3.520 3.460 3.490 28,207 +0.04(+1.16%)
Aug 29, 2016 3.420 3.540 3.400 3.450 107,407 -0.03(-0.86%)
Aug 26, 2016 3.600 3.625 3.370 3.480 77,853 -0.04(-1.14%)
Aug 25, 2016 3.570 3.570 3.490 3.520 19,805 +0.00(+0.00%)
Aug 24, 2016 3.620 3.650 3.480 3.520 20,912 -0.08(-2.22%)
Aug 23, 2016 3.600 3.740 3.560 3.600 43,277 +0.01(+0.28%)
Aug 22, 2016 3.520 3.610 3.460 3.590 70,677 -0.01(-0.28%)
Aug 19, 2016 3.570 3.690 3.510 3.600 87,738 -0.02(-0.55%)
Aug 18, 2016 3.570 3.630 3.510 3.620 40,004 +0.02(+0.56%)
Aug 17, 2016 3.617 3.740 3.530 3.600 28,799 -0.15(-4.00%)
Aug 16, 2016 3.680 3.750 3.540 3.750 53,842 +0.12(+3.31%)
Aug 15, 2016 3.620 3.680 3.533 3.630 141,083 +0.08(+2.25%)
Aug 12, 2016 3.580 3.612 3.330 3.550 101,015 -0.01(-0.28%)
Aug 11, 2016 4.000 4.000 3.500 3.560 509,419 -0.48(-11.88%)
Aug 10, 2016 4.170 4.170 4.000 4.040 11,250 -0.06(-1.46%)
Aug 09, 2016 4.060 4.190 4.060 4.100 18,483 -0.01(-0.12%)
Aug 08, 2016 4.100 4.185 3.980 4.105 31,671 +0.08(+1.86%)
Aug 05, 2016 4.180 4.200 3.962 4.030 14,345 +0.02(+0.50%)
Aug 04, 2016 4.058 4.180 3.990 4.010 12,083 -0.05(-1.23%)
Aug 03, 2016 4.200 4.200 4.020 4.060 8,911 -0.07(-1.69%)
Aug 02, 2016 4.240 4.240 4.091 4.130 13,156 -0.16(-3.73%)
Aug 01, 2016 4.100 4.320 4.000 4.290 48,515 +0.23(+5.67%)
Jul 29, 2016 4.219 4.219 4.050 4.060 10,231 -0.24(-5.58%)
Jul 28, 2016 4.010 4.335 3.990 4.300 39,193 +0.25(+6.17%)
Jul 27, 2016 4.050 4.090 3.990 4.050 24,777 -0.04(-0.98%)
Jul 26, 2016 4.080 4.100 3.970 4.090 39,197 +0.06(+1.49%)
Jul 25, 2016 4.310 4.365 4.010 4.030 41,981 -0.36(-8.20%)
Jul 22, 2016 4.270 4.450 4.160 4.390 33,383 +0.07(+1.62%)
Jul 21, 2016 4.160 4.320 4.000 4.320 35,302 +0.11(+2.61%)
Jul 20, 2016 4.060 4.210 4.000 4.210 52,982 +0.23(+5.78%)
Jul 19, 2016 4.400 4.480 3.940 3.980 150,514 -0.35(-8.08%)
Jul 18, 2016 4.000 4.330 4.000 4.330 75,738 +0.29(+7.18%)
Jul 15, 2016 4.050 4.050 3.930 4.040 44,837 -0.01(-0.25%)
Jul 14, 2016 4.010 4.100 3.876 4.050 41,091 +0.04(+1.00%)
Jul 13, 2016 4.000 4.030 3.980 4.010 20,139 +0.00(+0.00%)
Jul 12, 2016 3.980 4.120 3.770 4.010 68,489 +0.01(+0.25%)
Jul 11, 2016 3.740 4.020 3.730 4.000 105,538 +0.26(+6.95%)
Jul 08, 2016 3.700 3.850 3.620 3.740 38,173 +0.12(+3.31%)
Jul 07, 2016 3.580 3.680 3.570 3.620 6,573 +0.04(+1.12%)
Jul 05, 2016 3.560 3.610 3.510 3.580 26,888 +0.03(+0.85%)
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.