Skip to main content

Good Times Rest (NQ: GTIM )

2.590 +0.030 (+1.17%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.860 2.888 2.719 2.830 5,237 -0.06(-2.08%)
Aug 30, 2023 2.790 2.900 2.730 2.890 14,231 +0.16(+5.86%)
Aug 29, 2023 2.570 2.800 2.570 2.730 24,066 +0.18(+7.06%)
Aug 28, 2023 2.750 2.750 2.500 2.550 24,145 -0.13(-4.85%)
Aug 25, 2023 2.360 2.700 2.360 2.680 12,014 +0.05(+1.90%)
Aug 24, 2023 2.620 2.660 2.430 2.630 3,492 +0.07(+2.73%)
Aug 23, 2023 2.500 2.600 2.500 2.560 4,279 +0.07(+2.81%)
Aug 22, 2023 2.400 2.550 2.400 2.490 13,737 +0.14(+5.96%)
Aug 21, 2023 2.500 2.510 2.313 2.350 45,916 -0.10(-4.08%)
Aug 18, 2023 2.450 2.570 2.410 2.450 52,919 -0.05(-2.00%)
Aug 17, 2023 2.750 2.750 2.500 2.500 11,570 -0.22(-8.09%)
Aug 16, 2023 2.850 2.850 2.720 2.720 10,802 -0.09(-3.20%)
Aug 15, 2023 2.890 2.970 2.810 2.810 15,861 -0.08(-2.77%)
Aug 14, 2023 2.930 2.980 2.890 2.890 20,376 -0.09(-3.02%)
Aug 11, 2023 2.870 3.039 2.870 2.980 4,635 +0.04(+1.36%)
Aug 10, 2023 2.850 2.950 2.830 2.940 18,791 +0.13(+4.63%)
Aug 09, 2023 2.920 2.980 2.810 2.810 8,194 -0.05(-1.75%)
Aug 08, 2023 2.930 2.970 2.850 2.860 9,134 -0.12(-4.03%)
Aug 07, 2023 3.090 3.090 2.962 2.980 14,684 -0.15(-4.79%)
Aug 04, 2023 3.050 3.180 2.960 3.130 11,754 -0.10(-3.10%)
Aug 03, 2023 3.080 3.260 3.000 3.230 17,941 +0.01(+0.31%)
Aug 02, 2023 3.155 3.251 3.133 3.220 5,664 +0.02(+0.63%)
Aug 01, 2023 3.190 3.350 3.180 3.200 17,054 -0.01(-0.31%)
Jul 31, 2023 3.250 3.315 3.200 3.210 17,535 -0.09(-2.73%)
Jul 28, 2023 3.300 3.320 3.180 3.300 7,720 +0.06(+1.85%)
Jul 27, 2023 3.250 3.260 3.210 3.240 3,203 -0.04(-1.22%)
Jul 26, 2023 3.300 3.310 3.230 3.280 6,432 +0.05(+1.55%)
Jul 25, 2023 3.270 3.380 3.230 3.230 10,391 -0.06(-1.82%)
Jul 24, 2023 3.230 3.390 3.230 3.290 8,254 +0.06(+1.86%)
Jul 21, 2023 3.300 3.400 3.230 3.230 17,060 -0.14(-4.01%)
Jul 20, 2023 3.420 3.420 3.300 3.365 18,700 +0.01(+0.15%)
Jul 19, 2023 3.380 3.490 3.338 3.360 36,129 -0.06(-1.75%)
Jul 18, 2023 3.415 3.445 3.400 3.420 6,459 -0.02(-0.58%)
Jul 17, 2023 3.400 3.470 3.342 3.440 3,792 +0.08(+2.38%)
Jul 14, 2023 3.460 3.496 3.340 3.360 19,111 -0.13(-3.72%)
Jul 13, 2023 3.450 3.500 3.436 3.490 14,846 +0.07(+2.05%)
Jul 12, 2023 3.450 3.500 3.330 3.420 38,018 -0.02(-0.64%)
Jul 11, 2023 3.340 3.450 3.310 3.442 13,812 +0.14(+4.31%)
Jul 10, 2023 3.310 3.381 3.280 3.300 9,438 -0.01(-0.30%)
Jul 07, 2023 3.200 3.410 3.161 3.310 15,342 +0.06(+1.85%)
Jul 06, 2023 3.190 3.340 3.190 3.250 7,120 -0.11(-3.27%)
Jul 05, 2023 3.470 3.499 3.360 3.360 14,512 -0.05(-1.59%)
Jul 03, 2023 3.340 3.500 3.340 3.414 14,831 +0.01(+0.42%)
Jun 30, 2023 3.410 3.410 3.335 3.400 10,673 +0.01(+0.29%)
Jun 29, 2023 3.250 3.460 3.250 3.390 10,939 +0.03(+0.89%)
Jun 28, 2023 3.430 3.450 3.320 3.360 15,871 -0.04(-1.18%)
Jun 27, 2023 3.330 3.480 3.330 3.400 10,656 +0.07(+2.10%)
Jun 26, 2023 3.350 3.390 3.280 3.330 17,866 +0.00(+0.00%)
Jun 23, 2023 3.210 3.428 3.200 3.330 22,115 +0.05(+1.52%)
Jun 22, 2023 3.430 3.443 3.280 3.280 17,452 -0.15(-4.37%)
Jun 21, 2023 3.478 3.510 3.355 3.430 44,660 +0.19(+5.86%)
Jun 20, 2023 3.200 3.570 3.200 3.240 28,928 +0.06(+1.73%)
Jun 16, 2023 3.160 3.250 3.160 3.185 16,946 +0.04(+1.11%)
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.