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 (%)
Apr 29, 2016 3.400 3.461 3.090 3.090 120,906 -0.30(-8.85%)
Apr 28, 2016 3.560 3.615 3.350 3.390 41,927 -0.19(-5.31%)
Apr 27, 2016 3.620 3.690 3.340 3.580 192,571 -0.01(-0.28%)
Apr 26, 2016 3.710 3.880 3.580 3.590 126,214 -0.12(-3.23%)
Apr 25, 2016 3.730 3.870 3.695 3.710 27,368 +0.01(+0.27%)
Apr 22, 2016 3.760 3.890 3.700 3.700 26,263 -0.09(-2.37%)
Apr 21, 2016 3.880 3.890 3.760 3.790 21,358 -0.04(-1.07%)
Apr 20, 2016 4.030 4.080 3.810 3.831 36,126 -0.22(-5.41%)
Apr 19, 2016 4.040 4.110 3.970 4.050 21,153 +0.00(+0.00%)
Apr 18, 2016 4.070 4.145 3.975 4.050 15,410 +0.01(+0.25%)
Apr 15, 2016 4.120 4.226 4.020 4.040 8,113 -0.07(-1.70%)
Apr 14, 2016 3.910 4.160 3.860 4.110 110,978 +0.21(+5.38%)
Apr 13, 2016 3.740 3.940 3.650 3.900 220,310 +0.16(+4.28%)
Apr 12, 2016 3.700 3.780 3.660 3.740 138,182 +0.07(+1.91%)
Apr 11, 2016 3.810 3.815 3.660 3.670 62,232 -0.08(-2.13%)
Apr 08, 2016 3.860 3.899 3.740 3.750 18,102 -0.06(-1.57%)
Apr 07, 2016 3.880 3.950 3.795 3.810 42,978 -0.06(-1.55%)
Apr 06, 2016 3.830 4.000 3.780 3.870 97,130 +0.04(+1.04%)
Apr 05, 2016 3.990 3.996 3.810 3.830 53,915 -0.14(-3.53%)
Apr 04, 2016 4.090 4.230 3.900 3.970 29,529 -0.03(-0.75%)
Apr 01, 2016 3.960 4.170 3.880 4.000 14,498 +0.02(+0.50%)
Mar 31, 2016 4.030 4.100 3.980 3.980 8,533 -0.09(-2.21%)
Mar 30, 2016 4.070 4.190 4.000 4.070 14,127 +0.03(+0.74%)
Mar 29, 2016 3.930 4.090 3.870 4.040 34,384 +0.10(+2.54%)
Mar 28, 2016 4.020 4.085 3.800 3.940 59,681 -0.06(-1.50%)
Mar 24, 2016 3.980 4.000 4.000 4.000 26,300 +0.03(+0.76%)
Mar 23, 2016 4.090 4.250 3.960 3.970 23,739 -0.13(-3.17%)
Mar 22, 2016 4.000 4.152 3.978 4.100 12,389 -0.11(-2.50%)
Mar 21, 2016 4.000 4.450 4.000 4.205 75,646 +0.21(+5.39%)
Mar 18, 2016 3.915 4.120 3.890 3.990 35,507 +0.10(+2.57%)
Mar 17, 2016 3.930 4.010 3.850 3.890 46,048 -0.06(-1.52%)
Mar 16, 2016 4.060 4.240 3.750 3.950 30,807 -0.13(-3.19%)
Mar 15, 2016 4.190 4.200 4.080 4.080 18,537 -0.14(-3.32%)
Mar 14, 2016 4.240 4.370 4.160 4.220 8,722 +0.00(+0.00%)
Mar 11, 2016 4.160 4.470 4.160 4.220 45,813 +0.10(+2.43%)
Mar 10, 2016 4.320 4.440 4.110 4.120 26,561 -0.21(-4.85%)
Mar 09, 2016 4.350 4.500 4.280 4.330 5,250 +0.02(+0.46%)
Mar 08, 2016 4.360 4.523 4.300 4.310 46,468 -0.08(-1.82%)
Mar 07, 2016 4.400 4.500 4.350 4.390 36,931 +0.04(+0.92%)
Mar 04, 2016 4.600 4.660 4.340 4.350 56,924 -0.22(-4.81%)
Mar 03, 2016 4.340 4.590 4.330 4.570 44,960 +0.31(+7.28%)
Mar 02, 2016 4.190 4.350 4.110 4.260 28,134 +0.08(+1.91%)
Mar 01, 2016 4.240 4.285 3.975 4.180 16,438 -0.06(-1.42%)
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%)
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.