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

Good Times Rest (NQ: GTIM )

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2017 3.400 3.500 3.400 3.500 8,412 +0.10(+2.94%)
May 30, 2017 3.401 3.500 3.400 3.400 2,693 -0.05(-1.45%)
May 26, 2017 3.484 3.484 3.350 3.450 2,469 +0.05(+1.47%)
May 25, 2017 3.500 3.500 3.400 3.400 7,695 -0.01(-0.21%)
May 24, 2017 3.410 3.500 3.400 3.407 13,996 +0.11(+3.24%)
May 23, 2017 3.400 3.400 3.300 3.300 2,077 -0.10(-2.94%)
May 22, 2017 3.350 3.450 3.350 3.400 2,820 -0.05(-1.45%)
May 19, 2017 3.300 3.450 3.300 3.450 15,880 +0.15(+4.55%)
May 18, 2017 3.450 3.450 3.300 3.300 7,969 -0.10(-2.94%)
May 17, 2017 3.600 3.600 3.400 3.400 24,932 -0.25(-6.85%)
May 16, 2017 3.700 3.700 3.605 3.650 5,516 -0.05(-1.35%)
May 15, 2017 3.750 3.781 3.605 3.700 20,176 +0.05(+1.37%)
May 12, 2017 3.498 3.750 3.450 3.650 57,165 +0.15(+4.29%)
May 11, 2017 3.200 3.500 3.150 3.500 25,872 +0.20(+6.06%)
May 10, 2017 3.250 3.300 3.250 3.300 7,741 +0.07(+2.33%)
May 09, 2017 3.300 3.300 3.000 3.225 37,719 -0.17(-5.15%)
May 08, 2017 3.450 3.450 3.350 3.400 12,371 -0.05(-1.45%)
May 05, 2017 3.450 3.450 3.255 3.450 12,930 +0.00(+0.00%)
May 04, 2017 3.450 3.450 3.353 3.450 5,941 +0.00(+0.00%)
May 03, 2017 3.450 3.450 3.400 3.450 3,841 +0.00(+0.00%)
May 02, 2017 3.450 3.450 3.411 3.450 3,569 +0.00(+0.00%)
May 01, 2017 3.450 3.450 3.350 3.450 7,604 +0.05(+1.47%)
Apr 28, 2017 3.350 3.400 3.300 3.400 25,095 +0.10(+3.03%)
Apr 27, 2017 3.400 3.400 3.300 3.300 5,727 -0.10(-2.94%)
Apr 26, 2017 3.350 3.400 3.306 3.400 35,452 +0.13(+4.09%)
Apr 25, 2017 3.154 3.300 3.154 3.266 9,744 +0.02(+0.50%)
Apr 24, 2017 3.294 3.300 3.150 3.250 67,518 +0.10(+3.17%)
Apr 21, 2017 3.350 3.400 3.150 3.150 22,312 -0.15(-4.55%)
Apr 20, 2017 3.288 3.400 3.250 3.300 12,713 -0.05(-1.49%)
Apr 19, 2017 3.350 3.350 3.300 3.350 1,766 +0.05(+1.52%)
Apr 18, 2017 3.400 3.400 3.300 3.300 10,023 -0.10(-2.94%)
Apr 17, 2017 3.350 3.400 3.256 3.400 15,821 +0.05(+1.49%)
Apr 13, 2017 3.294 3.350 3.294 3.350 9,321 +0.05(+1.52%)
Apr 12, 2017 3.200 3.400 3.200 3.300 4,727 +0.15(+4.76%)
Apr 11, 2017 3.300 3.300 3.150 3.150 20,990 -0.15(-4.55%)
Apr 10, 2017 3.300 3.300 3.201 3.300 3,147 +0.00(+0.00%)
Apr 07, 2017 3.250 3.300 3.250 3.300 18,884 -0.05(-1.49%)
Apr 06, 2017 3.300 3.350 3.300 3.350 3,564 +0.10(+3.08%)
Apr 05, 2017 3.300 3.400 3.250 3.250 42,875 +0.00(+0.00%)
Apr 04, 2017 3.200 3.400 3.150 3.250 41,539 +0.05(+1.56%)
Apr 03, 2017 3.150 3.353 3.150 3.200 76,060 +0.05(+1.59%)
Mar 31, 2017 3.200 3.250 3.050 3.150 33,530 +0.05(+1.61%)
Mar 30, 2017 3.100 3.250 3.050 3.100 14,030 +0.00(+0.00%)
Mar 29, 2017 3.050 3.150 3.050 3.100 7,678 +0.00(+0.00%)
Mar 28, 2017 3.200 3.200 3.050 3.100 11,970 +0.00(+0.00%)
Mar 27, 2017 3.000 3.200 3.000 3.100 15,865 +0.00(+0.11%)
Mar 24, 2017 3.150 3.150 3.000 3.096 7,363 -0.00(-0.11%)
Mar 23, 2017 3.200 3.200 3.075 3.100 5,983 +0.00(+0.00%)
Mar 22, 2017 3.200 3.300 3.100 3.100 40,377 -0.15(-4.62%)
Mar 21, 2017 3.100 3.250 3.100 3.250 75,913 +0.10(+3.17%)
Mar 20, 2017 2.900 3.150 2.900 3.150 36,018 +0.20(+6.78%)
Mar 17, 2017 2.900 2.950 2.850 2.950 25,947 +0.05(+1.72%)
Mar 16, 2017 2.900 2.900 2.850 2.900 25,112 +0.05(+1.75%)
Mar 15, 2017 2.900 2.900 2.850 2.850 20,221 -0.05(-1.72%)
Mar 14, 2017 2.950 2.950 2.850 2.900 16,473 +0.00(+0.00%)
Mar 13, 2017 2.950 2.950 2.900 2.900 17,769 -0.05(-1.69%)
Mar 10, 2017 2.850 3.000 2.801 2.950 66,334 +0.10(+3.51%)
Mar 09, 2017 2.950 3.000 2.800 2.850 69,950 -0.15(-5.00%)
Mar 08, 2017 2.900 3.000 2.900 3.000 21,440 +0.10(+3.45%)
Mar 07, 2017 2.950 3.000 2.850 2.900 75,149 -0.10(-3.33%)
Mar 06, 2017 2.950 3.000 2.950 3.000 25,802 +0.00(+0.00%)
Mar 03, 2017 3.050 3.100 2.950 3.000 29,439 -0.05(-1.64%)
Mar 02, 2017 3.100 3.100 3.050 3.050 12,445 +0.00(+0.00%)
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.