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 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%)
Jun 01, 2015 9.230 9.300 8.950 9.020 43,671 -0.16(-1.74%)
May 29, 2015 9.000 9.200 8.950 9.180 58,226 +0.15(+1.66%)
May 28, 2015 9.360 9.370 8.950 9.030 74,768 -0.33(-3.53%)
May 27, 2015 9.440 9.440 9.230 9.360 49,001 -0.01(-0.11%)
May 26, 2015 9.470 9.500 9.250 9.370 63,355 -0.08(-0.85%)
May 22, 2015 9.430 9.450 9.450 9.450 97,800 +0.04(+0.43%)
May 21, 2015 9.530 9.620 9.350 9.410 70,459 -0.11(-1.16%)
May 20, 2015 9.500 9.520 9.280 9.520 82,403 +0.02(+0.21%)
May 19, 2015 9.360 9.500 9.200 9.500 103,222 +0.27(+2.93%)
May 18, 2015 9.420 9.520 9.163 9.230 102,863 -0.13(-1.39%)
May 15, 2015 9.400 9.500 9.220 9.360 169,670 +0.31(+3.43%)
May 14, 2015 9.060 9.310 9.000 9.050 123,383 -0.20(-2.16%)
May 13, 2015 10.08 10.19 9.050 9.250 335,743 -0.58(-5.90%)
May 12, 2015 9.060 9.850 9.060 9.830 127,785 +0.75(+8.26%)
May 11, 2015 9.400 9.535 9.040 9.080 198,696 -0.27(-2.89%)
May 08, 2015 9.260 9.370 9.139 9.350 71,272 +0.18(+1.96%)
May 07, 2015 9.050 9.240 9.020 9.170 57,345 +0.05(+0.55%)
May 06, 2015 9.050 9.450 8.990 9.120 116,929 +0.04(+0.44%)
May 05, 2015 8.950 9.850 8.900 9.080 1,640,002 +0.64(+7.58%)
May 04, 2015 8.250 8.540 7.810 8.440 160,563 +0.21(+2.55%)
May 01, 2015 7.410 8.260 7.310 8.230 98,345 +0.81(+10.92%)
Apr 30, 2015 7.770 7.860 7.260 7.420 60,182 -0.39(-4.99%)
Apr 29, 2015 8.200 8.200 7.400 7.810 117,138 -0.39(-4.76%)
Apr 28, 2015 8.220 8.330 8.040 8.200 70,189 -0.09(-1.09%)
Apr 27, 2015 8.100 8.290 8.090 8.290 9,269 +0.23(+2.85%)
Apr 24, 2015 8.130 8.270 8.051 8.060 14,710 -0.09(-1.10%)
Apr 23, 2015 8.110 8.230 8.040 8.150 15,449 +0.06(+0.74%)
Apr 22, 2015 8.370 8.420 8.080 8.090 29,234 -0.21(-2.53%)
Apr 21, 2015 8.000 8.540 7.940 8.300 54,599 +0.40(+5.06%)
Apr 20, 2015 8.000 8.080 7.830 7.900 23,582 -0.01(-0.13%)
Apr 17, 2015 7.890 8.050 7.700 7.910 14,603 +0.04(+0.44%)
Apr 16, 2015 7.800 8.000 7.796 7.875 13,534 +0.05(+0.70%)
Apr 15, 2015 7.950 8.120 7.806 7.820 60,813 +0.06(+0.77%)
Apr 14, 2015 7.840 7.840 7.690 7.760 4,568 -0.08(-1.02%)
Apr 13, 2015 7.780 7.840 7.690 7.840 18,267 +0.07(+0.90%)
Apr 10, 2015 7.600 7.890 7.524 7.770 24,496 +0.25(+3.32%)
Apr 09, 2015 7.620 7.640 7.490 7.520 17,083 +0.10(+1.35%)
Apr 08, 2015 7.590 7.670 7.410 7.420 20,583 -0.09(-1.20%)
Apr 07, 2015 7.500 7.660 7.500 7.510 9,310 +0.12(+1.62%)
Apr 06, 2015 7.250 7.500 7.220 7.390 12,450 +0.14(+1.93%)
Apr 02, 2015 6.810 7.250 7.250 7.250 99,100 +0.34(+5.00%)
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.