Skip to main content

Good Times Rest (NQ: GTIM )

2.470 -0.090 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.870 2.000 1.740 1.760 321,100 +0.01(+0.57%)
Jun 27, 2019 1.750 1.830 1.750 1.750 22,403 -0.02(-1.03%)
Jun 26, 2019 1.850 1.850 1.724 1.768 16,396 -0.08(-4.42%)
Jun 25, 2019 1.880 1.880 1.840 1.850 4,715 +0.04(+2.21%)
Jun 24, 2019 1.950 1.950 1.800 1.810 6,113 -0.19(-9.50%)
Jun 21, 2019 1.799 2.000 1.779 2.000 6,800 +0.18(+9.89%)
Jun 20, 2019 1.830 1.871 1.710 1.820 27,022 -0.04(-2.15%)
Jun 19, 2019 1.850 1.869 1.850 1.860 13,478 -0.02(-0.98%)
Jun 18, 2019 1.890 1.890 1.830 1.878 16,482 +0.02(+0.99%)
Jun 17, 2019 1.910 1.940 1.850 1.860 5,712 -0.15(-7.46%)
Jun 14, 2019 1.830 2.020 1.830 2.010 17,700 +0.16(+8.65%)
Jun 13, 2019 1.950 1.950 1.830 1.850 26,060 +0.01(+0.54%)
Jun 12, 2019 2.000 2.000 1.779 1.840 32,389 -0.15(-7.30%)
Jun 11, 2019 1.910 2.060 1.910 1.985 2,895 +0.09(+4.47%)
Jun 10, 2019 1.930 2.140 1.900 1.900 11,137 +0.00(+0.00%)
Jun 07, 2019 2.034 2.034 1.900 1.900 42,300 -0.14(-6.86%)
Jun 06, 2019 2.120 2.120 2.040 2.040 6,281 -0.07(-3.32%)
Jun 05, 2019 2.090 2.119 2.040 2.110 35,456 +0.01(+0.48%)
Jun 04, 2019 2.100 2.180 2.100 2.100 4,957 +0.00(+0.00%)
Jun 03, 2019 2.110 2.131 2.090 2.100 22,762 -0.02(-0.94%)
May 31, 2019 2.111 2.179 2.110 2.120 7,400 -0.02(-0.93%)
May 30, 2019 2.090 2.180 2.090 2.140 4,821 +0.04(+1.90%)
May 29, 2019 2.100 2.229 2.090 2.100 32,537 +0.00(+0.00%)
May 28, 2019 2.210 2.224 2.100 2.100 5,949 -0.07(-3.45%)
May 24, 2019 2.200 2.218 2.150 2.175 4,300 -0.03(-1.15%)
May 23, 2019 2.190 2.300 2.190 2.200 7,818 -0.00(-0.21%)
May 22, 2019 2.230 2.247 2.184 2.205 24,647 -0.06(-2.86%)
May 21, 2019 2.190 2.270 2.190 2.270 3,606 +0.02(+0.93%)
May 20, 2019 2.260 2.289 2.220 2.249 32,260 -0.01(-0.49%)
May 17, 2019 2.271 2.281 2.260 2.260 2,300 -0.01(-0.44%)
May 16, 2019 2.280 2.331 2.270 2.270 18,939 -0.02(-0.87%)
May 15, 2019 2.320 2.330 2.256 2.290 18,535 -0.04(-1.78%)
May 14, 2019 2.350 2.360 2.332 2.332 2,550 +0.01(+0.50%)
May 13, 2019 2.320 2.349 2.310 2.320 4,238 -0.02(-0.85%)
May 10, 2019 2.250 2.340 2.250 2.340 8,400 +0.09(+3.86%)
May 09, 2019 2.260 2.320 2.230 2.253 15,654 -0.06(-2.70%)
May 08, 2019 2.260 2.316 2.260 2.316 7,926 +0.06(+2.46%)
May 07, 2019 2.240 2.275 2.240 2.260 3,793 -0.01(-0.44%)
May 06, 2019 2.290 2.330 2.270 2.270 5,496 -0.00(-0.00%)
May 03, 2019 2.235 2.300 2.235 2.270 3,500 +0.02(+0.89%)
May 02, 2019 2.200 2.289 2.155 2.250 21,204 +0.02(+0.90%)
May 01, 2019 2.220 2.280 2.160 2.230 25,982 -0.01(-0.45%)
Apr 30, 2019 2.150 2.260 2.150 2.240 16,003 +0.01(+0.45%)
Apr 29, 2019 2.230 2.285 2.125 2.230 26,183 -0.04(-1.76%)
Apr 26, 2019 2.220 2.309 2.200 2.270 18,800 +0.04(+1.79%)
Apr 25, 2019 2.250 2.290 2.150 2.230 21,192 -0.04(-1.76%)
Apr 24, 2019 2.260 2.310 2.230 2.270 28,892 +0.04(+1.79%)
Apr 23, 2019 2.170 2.290 2.090 2.230 70,246 +0.00(+0.00%)
Apr 22, 2019 2.270 2.270 2.190 2.230 18,953 +0.00(+0.00%)
Apr 18, 2019 2.220 2.330 2.170 2.230 20,500 +0.00(+0.00%)
Apr 17, 2019 2.200 2.332 2.160 2.230 22,647 +0.00(+0.00%)
Apr 16, 2019 2.210 2.280 2.080 2.230 83,404 +0.03(+1.36%)
Apr 15, 2019 2.250 2.340 2.200 2.200 24,239 -0.05(-2.22%)
Apr 12, 2019 2.260 2.320 2.250 2.250 17,800 -0.04(-1.75%)
Apr 11, 2019 2.250 2.330 2.250 2.290 12,840 +0.04(+1.78%)
Apr 10, 2019 2.230 2.370 2.180 2.250 46,359 -0.03(-1.32%)
Apr 09, 2019 2.300 2.343 2.220 2.280 35,634 -0.02(-0.87%)
Apr 08, 2019 2.230 2.335 2.210 2.300 38,188 +0.04(+1.77%)
Apr 05, 2019 2.260 2.340 2.180 2.260 43,400 +0.00(+0.00%)
Apr 04, 2019 2.350 2.379 2.250 2.260 15,251 -0.05(-2.16%)
Apr 03, 2019 2.370 2.434 2.310 2.310 20,368 -0.10(-4.15%)
Apr 02, 2019 2.400 2.510 2.360 2.410 21,875 -0.01(-0.41%)
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.