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 (%)
Aug 31, 2017 2.900 2.900 2.800 2.800 12,405 +0.00(+0.00%)
Aug 30, 2017 2.850 2.850 2.800 2.800 5,817 -0.05(-1.75%)
Aug 29, 2017 2.800 2.850 2.800 2.850 5,644 +0.05(+1.79%)
Aug 28, 2017 2.900 2.900 2.800 2.800 5,768 -0.10(-3.45%)
Aug 25, 2017 2.700 2.900 2.700 2.900 32,974 +0.20(+7.41%)
Aug 24, 2017 2.700 2.750 2.700 2.700 17,554 +0.00(+0.00%)
Aug 23, 2017 2.800 2.800 2.700 2.700 19,252 +0.00(+0.00%)
Aug 22, 2017 2.750 2.800 2.700 2.700 10,998 -0.05(-1.82%)
Aug 21, 2017 2.850 2.850 2.750 2.750 15,115 -0.10(-3.51%)
Aug 18, 2017 2.900 2.900 2.750 2.850 25,405 -0.05(-1.72%)
Aug 17, 2017 2.850 2.950 2.850 2.900 24,618 +0.05(+1.75%)
Aug 16, 2017 2.900 2.900 2.850 2.850 12,807 +0.00(+0.00%)
Aug 15, 2017 2.750 2.850 2.600 2.850 97,207 -0.00(-0.00%)
Aug 14, 2017 2.950 2.950 2.800 2.850 35,309 -0.05(-1.72%)
Aug 11, 2017 3.100 3.200 2.850 2.900 69,089 -0.35(-10.77%)
Aug 10, 2017 3.400 3.400 3.200 3.250 12,296 -0.05(-1.52%)
Aug 09, 2017 3.350 3.442 3.300 3.300 20,768 -0.10(-2.94%)
Aug 08, 2017 3.450 3.500 3.350 3.400 9,766 -0.10(-2.86%)
Aug 07, 2017 3.351 3.500 3.351 3.500 9,433 +0.10(+2.94%)
Aug 04, 2017 3.500 3.500 3.400 3.400 26,654 -0.10(-2.86%)
Aug 03, 2017 3.450 3.500 3.405 3.500 18,367 +0.10(+2.94%)
Aug 02, 2017 3.407 3.500 3.400 3.400 32,585 -0.10(-2.86%)
Aug 01, 2017 3.450 3.500 3.425 3.500 11,730 +0.00(+0.00%)
Jul 31, 2017 3.400 3.500 3.350 3.500 6,964 +0.05(+1.45%)
Jul 28, 2017 3.400 3.500 3.350 3.450 4,572 +0.10(+2.99%)
Jul 27, 2017 3.400 3.450 3.350 3.350 9,326 -0.05(-1.47%)
Jul 26, 2017 3.350 3.450 3.350 3.400 11,229 +0.05(+1.49%)
Jul 25, 2017 3.500 3.550 3.350 3.350 52,547 -0.20(-5.63%)
Jul 24, 2017 3.600 3.650 3.550 3.550 47,770 -0.05(-1.39%)
Jul 21, 2017 3.450 3.600 3.400 3.600 83,497 +0.20(+5.88%)
Jul 20, 2017 3.600 3.600 3.400 3.400 22,278 +0.00(+0.00%)
Jul 19, 2017 3.450 3.533 3.399 3.400 22,765 +0.01(+0.43%)
Jul 18, 2017 3.385 3.385 3.385 3.385 1,179 +0.04(+1.05%)
Jul 17, 2017 3.400 3.450 3.317 3.350 599 -0.05(-1.47%)
Jul 14, 2017 3.481 3.481 3.400 3.400 4,562 -0.05(-1.45%)
Jul 13, 2017 3.450 3.500 3.450 3.450 4,358 +0.00(+0.00%)
Jul 12, 2017 3.450 3.530 3.450 3.450 1,906 +0.00(+0.00%)
Jul 11, 2017 3.400 3.550 3.400 3.450 9,564 +0.00(+0.00%)
Jul 10, 2017 3.450 3.500 3.400 3.450 5,514 -0.05(-1.43%)
Jul 07, 2017 3.600 3.600 3.500 3.500 11,144 -0.05(-1.41%)
Jul 06, 2017 3.550 3.550 3.453 3.550 12,721 +0.10(+2.90%)
Jul 05, 2017 3.550 3.550 3.450 3.450 19,289 -0.10(-2.82%)
Jul 03, 2017 3.561 3.649 3.550 3.550 4,395 +0.00(+0.00%)
Jun 30, 2017 3.545 3.600 3.450 3.550 30,291 +0.06(+1.80%)
Jun 29, 2017 3.450 3.600 3.450 3.487 75,299 +0.04(+1.08%)
Jun 28, 2017 3.350 3.550 3.350 3.450 49,892 +0.00(+0.00%)
Jun 27, 2017 3.300 3.450 3.250 3.450 31,376 +0.15(+4.55%)
Jun 26, 2017 3.300 3.325 3.201 3.300 23,508 +0.05(+1.54%)
Jun 23, 2017 3.300 3.300 3.150 3.250 5,394 +0.05(+1.56%)
Jun 22, 2017 3.250 3.350 3.150 3.200 33,994 +0.00(+0.00%)
Jun 21, 2017 3.190 3.250 3.150 3.200 17,518 +0.00(+0.00%)
Jun 20, 2017 3.294 3.294 3.150 3.200 9,673 -0.10(-3.03%)
Jun 19, 2017 3.350 3.350 3.200 3.300 27,325 -0.10(-2.94%)
Jun 16, 2017 3.250 3.600 3.200 3.400 17,384 +0.15(+4.62%)
Jun 15, 2017 3.250 3.300 3.200 3.250 9,771 -0.02(-0.76%)
Jun 14, 2017 3.250 3.300 3.250 3.275 11,128 +0.00(+0.00%)
Jun 13, 2017 3.300 3.300 3.250 3.275 18,083 -0.08(-2.24%)
Jun 12, 2017 3.300 3.400 3.300 3.350 14,494 +0.02(+0.75%)
Jun 09, 2017 3.350 3.400 3.200 3.325 8,938 -0.07(-2.21%)
Jun 08, 2017 3.300 3.400 3.300 3.400 3,755 +0.00(+0.00%)
Jun 07, 2017 3.450 3.450 3.350 3.400 9,215 -0.05(-1.45%)
Jun 06, 2017 3.300 3.500 3.300 3.450 32,361 +0.10(+2.99%)
Jun 05, 2017 3.450 3.450 3.350 3.350 10,161 -0.12(-3.60%)
Jun 02, 2017 3.400 3.500 3.350 3.475 15,347 +0.12(+3.73%)
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.