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 (%)
Jun 30, 2011 1.670 1.640 1.640 1.640 3,200 -0.06(-3.53%)
Jun 28, 2011 1.670 1.700 1.700 1.700 32,200 +0.03(+1.80%)
Jun 27, 2011 1.750 1.800 1.470 1.670 10,013 -0.14(-7.73%)
Jun 23, 2011 1.810 1.810 1.810 1.810 200 +0.00(+0.00%)
Jun 22, 2011 1.910 1.910 1.810 1.810 2,600 -0.18(-9.04%)
Jun 21, 2011 1.920 1.990 1.900 1.990 1,873 -0.01(-0.50%)
Jun 17, 2011 2.000 2.000 2.000 2.000 1,700 +0.02(+1.01%)
Jun 16, 2011 1.920 1.980 1.920 1.980 1,886 +0.24(+13.79%)
Jun 15, 2011 1.660 1.979 1.600 1.740 2,392 -0.19(-9.89%)
Jun 14, 2011 1.920 1.931 1.920 1.931 1,339 +0.23(+13.26%)
Jun 10, 2011 1.850 1.705 1.705 1.705 2,300 -0.12(-6.83%)
Jun 09, 2011 1.760 1.830 1.750 1.830 592 -0.02(-0.86%)
Jun 08, 2011 1.846 1.846 1.846 1.846 100 +0.08(+4.29%)
Jun 06, 2011 1.770 1.770 1.770 1.770 100 -0.02(-1.12%)
May 31, 2011 1.750 1.790 1.790 1.790 2,300 +0.01(+0.56%)
May 24, 2011 1.800 1.800 1.780 1.780 900 -0.02(-1.11%)
May 23, 2011 1.860 1.860 1.800 1.800 12,398 -0.20(-10.00%)
May 17, 2011 2.000 2.000 2.000 2.000 0 +0.07(+3.63%)
May 16, 2011 1.930 1.930 1.930 1.930 100 -0.05(-2.53%)
May 13, 2011 2.000 2.000 1.980 1.980 900 +0.15(+8.20%)
May 12, 2011 1.830 1.830 1.830 1.830 100 -0.17(-8.50%)
May 11, 2011 2.000 2.000 2.000 2.000 500 +0.06(+3.09%)
May 09, 2011 1.850 1.940 1.940 1.940 2,600 -0.05(-2.51%)
May 04, 2011 1.990 1.990 1.990 1.990 500 +0.01(+0.51%)
May 03, 2011 1.900 1.980 1.900 1.980 660 +0.13(+6.97%)
May 02, 2011 1.851 1.851 1.850 1.851 215 -0.06(-3.04%)
Apr 29, 2011 1.860 1.909 1.860 1.909 300 +0.08(+4.32%)
Apr 27, 2011 1.830 1.830 1.830 1.830 0 +0.03(+1.50%)
Apr 25, 2011 1.803 1.803 1.803 1.803 0 -0.04(-2.01%)
Apr 21, 2011 1.900 1.900 1.840 1.840 400 -0.03(-1.60%)
Apr 20, 2011 1.800 1.870 1.780 1.870 1,101 +0.07(+3.89%)
Apr 19, 2011 1.890 1.898 1.800 1.800 2,451 -0.10(-5.26%)
Apr 18, 2011 1.870 2.110 1.870 1.900 1,256 -0.01(-0.52%)
Apr 15, 2011 2.060 2.060 1.860 1.910 4,416 -0.20(-9.48%)
Apr 14, 2011 2.050 2.150 2.050 2.110 1,197 -0.09(-4.09%)
Apr 13, 2011 2.360 2.510 2.200 2.200 1,387 -0.20(-8.33%)
Apr 12, 2011 2.200 2.400 2.200 2.400 2,700 +0.14(+6.19%)
Apr 11, 2011 2.110 2.400 2.110 2.260 1,000 +0.14(+6.60%)
Apr 08, 2011 2.140 2.200 2.120 2.120 1,506 +0.01(+0.47%)
Apr 07, 2011 2.450 2.529 1.950 2.110 8,653 -0.33(-13.52%)
Apr 06, 2011 2.480 2.990 2.340 2.440 40,689 +0.10(+4.27%)
Apr 05, 2011 2.290 2.390 2.250 2.340 9,011 +0.44(+23.16%)
Apr 04, 2011 1.950 1.990 1.900 1.900 4,766 -0.06(-3.06%)
Apr 01, 2011 2.320 2.320 1.910 1.960 3,601 -0.29(-12.89%)
Mar 31, 2011 2.330 2.390 2.050 2.250 4,338 -0.05(-2.12%)
Mar 30, 2011 1.990 2.390 1.990 2.299 4,286 +0.50(+27.71%)
Mar 29, 2011 1.800 1.800 1.800 1.800 235 -0.11(-5.76%)
Mar 28, 2011 1.880 1.910 1.880 1.910 942 -0.04(-2.05%)
Mar 25, 2011 1.950 1.950 1.950 1.950 200 -0.04(-2.01%)
Mar 23, 2011 1.990 1.990 1.990 1.990 0 -0.06(-2.93%)
Mar 18, 2011 2.060 2.050 2.050 2.050 300 -0.07(-3.30%)
Mar 17, 2011 2.070 2.120 2.058 2.120 766 -0.16(-7.02%)
Mar 15, 2011 2.280 2.280 2.280 2.280 0 +0.01(+0.44%)
Mar 11, 2011 2.050 2.270 2.270 2.270 600 +0.03(+1.34%)
Mar 10, 2011 2.280 2.430 2.010 2.240 3,499 -0.03(-1.32%)
Mar 09, 2011 2.480 2.490 2.180 2.270 3,699 -0.13(-5.42%)
Mar 08, 2011 2.580 2.580 2.400 2.400 2,370 -0.27(-10.11%)
Mar 07, 2011 2.880 2.880 2.670 2.670 3,700 -0.31(-10.40%)
Mar 02, 2011 2.980 2.980 2.980 2.980 600 -0.12(-3.87%)
Mar 01, 2011 3.100 3.100 3.100 3.100 200 +0.15(+5.08%)
Feb 28, 2011 2.890 2.950 2.890 2.950 298 +0.06(+2.08%)
Feb 25, 2011 2.724 2.890 2.719 2.890 1,249 -0.19(-6.17%)
Feb 24, 2011 2.950 3.080 2.900 3.080 3,748 +0.13(+4.41%)
Feb 23, 2011 3.180 3.210 2.950 2.950 7,417 +0.00(+0.00%)
Feb 22, 2011 3.730 3.730 2.950 2.950 36,180 -0.95(-24.36%)
Feb 18, 2011 3.660 3.930 3.660 3.900 111,700 +0.31(+8.64%)
Feb 17, 2011 3.870 3.960 3.590 3.590 46,288 -0.10(-2.71%)
Feb 16, 2011 3.770 3.770 3.560 3.690 2,884 -0.29(-7.29%)
Feb 15, 2011 3.980 3.980 3.980 3.980 100 +0.30(+8.15%)
Feb 14, 2011 3.730 3.730 3.680 3.680 1,000 -0.19(-4.91%)
Feb 11, 2011 3.750 3.870 3.750 3.870 2,800 +0.12(+3.20%)
Feb 10, 2011 3.800 3.970 3.690 3.750 57,201 -0.11(-2.85%)
Feb 08, 2011 3.640 3.860 3.860 3.860 5,300 +0.18(+4.89%)
Feb 07, 2011 3.430 3.730 3.430 3.680 28,217 +0.35(+10.51%)
Feb 04, 2011 3.500 3.620 3.310 3.330 8,781 -0.19(-5.40%)
Feb 03, 2011 3.520 3.530 3.500 3.520 3,744 -0.08(-2.22%)
Feb 02, 2011 3.500 3.670 3.500 3.600 2,485 +0.05(+1.41%)
Feb 01, 2011 3.960 3.960 3.200 3.550 97,877 -0.20(-5.33%)
Jan 31, 2011 2.980 4.050 2.110 3.750 208,796 +0.82(+27.99%)
Jan 28, 2011 3.140 3.162 2.780 2.930 10,671 -0.39(-11.75%)
Jan 27, 2011 3.530 3.560 3.140 3.320 20,557 -0.17(-4.87%)
Jan 26, 2011 4.790 4.790 3.110 3.490 203,673 -1.24(-26.22%)
Jan 25, 2011 3.000 4.890 2.830 4.730 113,300 +1.73(+57.67%)
Jan 24, 2011 2.850 3.100 2.570 3.000 16,100 +0.19(+6.77%)
Jan 21, 2011 2.290 3.000 2.290 2.810 10,102 +0.51(+22.17%)
Jan 19, 2011 2.000 2.300 2.300 2.300 8,100 +0.26(+12.75%)
Jan 18, 2011 2.020 2.040 2.000 2.040 1,633 +0.04(+1.99%)
Jan 14, 2011 2.000 2.250 2.000 2.000 633 -0.05(-2.43%)
Jan 13, 2011 2.300 2.300 1.750 2.050 4,053 -0.20(-8.89%)
Jan 12, 2011 2.250 2.250 2.250 2.250 506 -0.42(-15.73%)
Jan 11, 2011 2.260 2.670 2.250 2.670 533 -0.01(-0.38%)
Jan 10, 2011 1.950 2.780 1.760 2.680 1,900 +0.59(+28.23%)
Jan 07, 2011 1.520 2.990 1.520 2.090 8,612 +0.07(+3.47%)
Jan 06, 2011 0.8600 2.100 0.8600 2.020 1,258 -0.08(-3.81%)
Jan 04, 2011 2.100 2.100 2.100 2.100 5,700 +0.10(+5.00%)
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.