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 (%)
Nov 30, 2023 2.550 2.610 2.480 2.480 13,351 -0.03(-1.19%)
Nov 29, 2023 2.510 2.609 2.510 2.510 15,316 -0.01(-0.40%)
Nov 28, 2023 2.600 2.600 2.520 2.520 8,862 -0.03(-1.18%)
Nov 27, 2023 2.500 2.600 2.490 2.550 14,322 +0.03(+1.19%)
Nov 24, 2023 2.530 2.610 2.489 2.520 11,577 +0.04(+1.61%)
Nov 22, 2023 2.490 2.586 2.460 2.480 11,966 +0.03(+1.22%)
Nov 21, 2023 2.410 2.530 2.410 2.450 10,035 +0.01(+0.41%)
Nov 20, 2023 2.470 2.590 2.440 2.440 22,919 -0.04(-1.61%)
Nov 17, 2023 2.420 2.570 2.420 2.480 21,058 +0.00(+0.00%)
Nov 16, 2023 2.510 2.590 2.480 2.480 21,488 -0.07(-2.75%)
Nov 15, 2023 2.570 2.620 2.550 2.550 17,249 -0.04(-1.54%)
Nov 14, 2023 2.569 2.630 2.569 2.590 7,805 +0.07(+2.78%)
Nov 13, 2023 2.530 2.570 2.485 2.520 17,076 +0.01(+0.40%)
Nov 10, 2023 2.500 2.661 2.500 2.510 12,586 +0.01(+0.40%)
Nov 09, 2023 2.520 2.580 2.500 2.500 9,943 -0.03(-1.19%)
Nov 08, 2023 2.490 2.571 2.490 2.530 7,709 -0.02(-0.78%)
Nov 07, 2023 2.662 2.665 2.550 2.550 16,059 -0.11(-4.14%)
Nov 06, 2023 2.720 2.750 2.660 2.660 9,212 -0.03(-1.12%)
Nov 03, 2023 2.710 2.750 2.670 2.690 5,407 -0.02(-0.74%)
Nov 02, 2023 2.710 2.750 2.700 2.710 2,483 +0.00(+0.00%)
Nov 01, 2023 2.680 2.767 2.680 2.710 18,914 +0.03(+1.27%)
Oct 31, 2023 2.700 2.720 2.670 2.676 4,589 -0.01(-0.52%)
Oct 30, 2023 2.700 2.720 2.690 2.690 8,381 -0.02(-0.74%)
Oct 27, 2023 2.700 2.740 2.680 2.710 1,470 -0.04(-1.45%)
Oct 26, 2023 2.760 2.780 2.670 2.750 9,469 +0.08(+3.19%)
Oct 25, 2023 2.690 2.690 2.650 2.665 7,236 -0.06(-2.38%)
Oct 24, 2023 2.650 2.780 2.650 2.730 12,949 +0.08(+3.02%)
Oct 23, 2023 2.610 2.705 2.610 2.650 9,182 -0.03(-1.12%)
Oct 20, 2023 2.775 2.775 2.555 2.680 13,075 -0.07(-2.55%)
Oct 19, 2023 2.760 2.760 2.750 2.750 557 -0.02(-0.72%)
Oct 18, 2023 2.800 2.901 2.760 2.770 20,653 -0.03(-1.07%)
Oct 17, 2023 2.890 3.030 2.800 2.800 30,803 -0.11(-3.78%)
Oct 16, 2023 2.920 3.080 2.900 2.910 9,538 -0.01(-0.34%)
Oct 13, 2023 2.940 3.074 2.920 2.920 12,563 -0.01(-0.48%)
Oct 12, 2023 2.900 2.990 2.890 2.934 6,571 -0.07(-2.20%)
Oct 11, 2023 2.930 3.100 2.930 3.000 7,739 +0.06(+2.04%)
Oct 10, 2023 2.880 3.062 2.871 2.940 5,881 +0.02(+0.72%)
Oct 09, 2023 2.910 2.920 2.910 2.919 5,194 +0.07(+2.42%)
Oct 06, 2023 2.800 2.900 2.790 2.850 21,278 +0.04(+1.42%)
Oct 05, 2023 2.920 2.920 2.810 2.810 6,710 +0.00(+0.00%)
Oct 04, 2023 2.870 2.920 2.800 2.810 9,178 -0.10(-3.44%)
Oct 03, 2023 2.910 2.910 2.800 2.910 11,847 -0.03(-1.02%)
Oct 02, 2023 2.930 2.941 2.900 2.940 10,280 -0.04(-1.34%)
Sep 29, 2023 3.000 3.010 2.930 2.980 2,164 -0.02(-0.67%)
Sep 28, 2023 3.000 3.010 3.000 3.000 1,674 +0.00(+0.00%)
Sep 27, 2023 2.950 3.065 2.950 3.000 9,569 +0.01(+0.33%)
Sep 26, 2023 2.960 3.000 2.960 2.990 17,973 +0.03(+1.01%)
Sep 25, 2023 3.060 2.990 2.960 2.960 15,995 -0.04(-1.33%)
Sep 22, 2023 2.975 3.000 2.920 3.000 4,733 +0.03(+1.01%)
Sep 21, 2023 3.030 3.040 2.900 2.970 22,916 +0.05(+1.71%)
Sep 20, 2023 2.900 3.061 2.830 2.920 39,231 +0.03(+1.04%)
Sep 19, 2023 2.970 2.970 2.840 2.890 8,585 -0.06(-2.03%)
Sep 18, 2023 2.920 2.980 2.840 2.950 28,251 +0.15(+5.36%)
Sep 15, 2023 2.840 2.850 2.750 2.800 5,837 -0.07(-2.44%)
Sep 14, 2023 2.755 2.880 2.755 2.870 9,085 +0.14(+5.13%)
Sep 13, 2023 2.750 2.920 2.730 2.730 19,022 -0.01(-0.36%)
Sep 12, 2023 2.750 2.800 2.730 2.740 17,497 +0.00(+0.00%)
Sep 11, 2023 2.800 2.815 2.740 2.740 7,151 -0.01(-0.36%)
Sep 08, 2023 2.750 2.842 2.750 2.750 13,284 +0.00(+0.00%)
Sep 07, 2023 2.700 2.770 2.690 2.750 7,940 -0.02(-0.72%)
Sep 06, 2023 2.750 2.780 2.700 2.770 10,253 +0.02(+0.90%)
Sep 05, 2023 2.700 2.780 2.700 2.745 11,384 -0.03(-1.25%)
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.