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 (%)
Feb 29, 2016 4.010 4.300 4.000 4.240 35,312 +0.25(+6.27%)
Feb 26, 2016 4.050 4.180 3.950 3.990 40,506 -0.09(-2.21%)
Feb 25, 2016 4.290 4.290 4.020 4.080 14,134 -0.20(-4.67%)
Feb 24, 2016 4.090 4.340 4.080 4.280 165,003 +0.11(+2.64%)
Feb 23, 2016 4.270 4.270 4.075 4.170 41,732 +0.05(+1.21%)
Feb 22, 2016 4.080 4.170 3.975 4.120 56,742 -0.02(-0.48%)
Feb 19, 2016 4.130 4.280 4.100 4.140 16,781 +0.02(+0.49%)
Feb 18, 2016 4.140 4.140 4.040 4.120 41,099 +0.01(+0.24%)
Feb 17, 2016 4.000 4.190 3.760 4.110 57,789 +0.18(+4.58%)
Feb 16, 2016 3.680 3.980 3.510 3.930 116,527 +0.44(+12.61%)
Feb 12, 2016 3.160 3.490 3.490 3.490 110,300 +0.46(+15.18%)
Feb 11, 2016 3.300 3.390 2.920 3.030 203,855 -0.47(-13.43%)
Feb 10, 2016 3.690 3.690 3.480 3.500 53,926 -0.17(-4.61%)
Feb 09, 2016 3.800 3.870 3.640 3.669 74,429 -0.16(-4.20%)
Feb 08, 2016 3.910 3.910 3.790 3.830 71,185 -0.13(-3.28%)
Feb 05, 2016 4.210 4.210 3.890 3.960 15,002 +0.05(+1.28%)
Feb 04, 2016 4.030 4.160 3.894 3.910 4,768 -0.12(-2.98%)
Feb 03, 2016 4.032 4.190 3.940 4.030 12,771 +0.01(+0.25%)
Feb 02, 2016 4.010 4.150 4.000 4.020 7,897 -0.06(-1.47%)
Feb 01, 2016 4.080 4.240 4.000 4.080 19,844 -0.08(-1.92%)
Jan 29, 2016 4.150 4.245 4.150 4.160 12,714 +0.02(+0.48%)
Jan 28, 2016 4.230 4.300 4.042 4.140 14,371 -0.02(-0.48%)
Jan 27, 2016 4.290 4.320 4.100 4.160 48,368 -0.12(-2.80%)
Jan 26, 2016 4.260 4.420 4.110 4.280 44,299 +0.10(+2.39%)
Jan 25, 2016 4.300 4.340 4.081 4.180 22,039 -0.16(-3.69%)
Jan 22, 2016 4.120 4.350 4.020 4.340 56,108 +0.24(+5.85%)
Jan 21, 2016 4.060 4.110 3.970 4.100 34,775 +0.02(+0.49%)
Jan 20, 2016 4.120 4.130 3.860 4.080 44,236 -0.07(-1.69%)
Jan 19, 2016 4.060 4.160 3.960 4.150 24,760 +0.15(+3.75%)
Jan 15, 2016 4.100 4.000 4.000 4.000 68,000 -0.15(-3.61%)
Jan 14, 2016 4.500 4.500 4.150 4.150 105,293 -0.36(-7.98%)
Jan 13, 2016 4.670 4.680 4.360 4.510 54,821 -0.19(-4.04%)
Jan 12, 2016 4.720 4.830 4.660 4.700 23,576 -0.03(-0.63%)
Jan 11, 2016 4.690 4.780 4.670 4.730 28,371 +0.02(+0.42%)
Jan 08, 2016 4.790 4.900 4.680 4.710 62,291 -0.02(-0.42%)
Jan 07, 2016 5.050 5.080 4.730 4.730 112,342 -0.40(-7.80%)
Jan 06, 2016 5.050 5.160 4.920 5.130 71,148 -0.04(-0.77%)
Jan 05, 2016 4.860 5.280 4.860 5.170 95,631 +0.29(+5.94%)
Jan 04, 2016 4.710 4.980 4.475 4.880 88,171 +0.08(+1.67%)
Dec 31, 2015 4.550 4.800 4.800 4.800 98,700 +0.23(+5.03%)
Dec 30, 2015 4.510 4.610 4.340 4.570 30,326 +0.08(+1.78%)
Dec 29, 2015 4.620 4.740 4.490 4.490 92,408 -0.20(-4.26%)
Dec 28, 2015 4.860 4.940 4.590 4.690 79,202 -0.16(-3.30%)
Dec 24, 2015 4.640 4.850 4.850 4.850 62,900 +0.06(+1.25%)
Dec 23, 2015 4.710 4.847 4.625 4.790 26,035 +0.09(+1.91%)
Dec 22, 2015 4.540 4.770 4.530 4.700 70,424 +0.11(+2.40%)
Dec 21, 2015 4.720 4.840 4.430 4.590 151,747 -0.12(-2.55%)
Dec 18, 2015 4.380 4.730 4.380 4.710 158,568 +0.33(+7.53%)
Dec 17, 2015 4.450 4.520 4.310 4.380 93,070 -0.09(-2.01%)
Dec 16, 2015 4.740 4.740 4.400 4.470 80,872 -0.20(-4.28%)
Dec 15, 2015 4.430 4.670 4.360 4.670 115,382 +0.27(+6.14%)
Dec 14, 2015 4.340 4.580 4.270 4.400 57,599 +0.04(+0.92%)
Dec 11, 2015 4.350 4.410 4.210 4.360 127,348 +0.00(+0.00%)
Dec 10, 2015 4.320 4.410 4.210 4.360 95,432 +0.00(+0.00%)
Dec 09, 2015 4.900 4.900 4.030 4.360 365,230 -0.42(-8.79%)
Dec 08, 2015 4.620 4.850 4.490 4.780 49,364 +0.16(+3.46%)
Dec 07, 2015 4.930 5.000 4.500 4.620 94,881 -0.31(-6.29%)
Dec 04, 2015 4.730 5.000 4.530 4.930 133,519 +0.19(+4.01%)
Dec 03, 2015 4.690 4.800 4.490 4.740 117,166 +0.09(+1.94%)
Dec 02, 2015 4.780 4.780 4.610 4.650 166,508 -0.14(-2.92%)
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.