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, 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%)
Jul 01, 2016 3.500 3.550 3.550 3.550 34,200 +0.06(+1.72%)
Jun 30, 2016 3.570 3.600 3.490 3.490 23,103 -0.01(-0.29%)
Jun 29, 2016 3.510 3.670 3.410 3.500 51,458 +0.01(+0.29%)
Jun 28, 2016 3.590 3.590 3.390 3.490 25,357 +0.06(+1.75%)
Jun 27, 2016 3.478 3.490 3.330 3.430 42,946 -0.02(-0.58%)
Jun 24, 2016 3.400 3.580 3.400 3.450 32,421 -0.07(-1.99%)
Jun 23, 2016 3.530 3.660 3.510 3.520 6,329 +0.02(+0.57%)
Jun 22, 2016 3.670 3.670 3.460 3.500 30,308 -0.05(-1.41%)
Jun 21, 2016 3.640 3.680 3.550 3.550 12,689 -0.12(-3.27%)
Jun 20, 2016 3.560 3.670 3.560 3.670 24,748 +0.16(+4.56%)
Jun 17, 2016 3.450 3.650 3.390 3.510 71,591 +0.05(+1.45%)
Jun 16, 2016 3.400 3.490 3.360 3.460 31,808 +0.05(+1.47%)
Jun 15, 2016 3.480 3.590 3.400 3.410 41,724 -0.08(-2.29%)
Jun 14, 2016 3.350 3.540 3.350 3.490 28,972 +0.06(+1.75%)
Jun 13, 2016 3.636 3.636 3.390 3.430 62,983 -0.11(-3.11%)
Jun 10, 2016 3.550 3.600 3.490 3.540 73,763 -0.06(-1.67%)
Jun 09, 2016 3.590 3.640 3.500 3.600 68,214 -0.01(-0.28%)
Jun 08, 2016 3.550 3.640 3.500 3.610 49,285 +0.09(+2.56%)
Jun 07, 2016 3.440 3.620 3.390 3.520 119,928 +0.02(+0.57%)
Jun 06, 2016 3.270 3.500 3.270 3.500 66,739 +0.19(+5.74%)
Jun 03, 2016 3.330 3.520 3.250 3.310 121,522 -0.02(-0.60%)
Jun 02, 2016 3.440 3.520 3.320 3.330 51,264 -0.12(-3.48%)
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.