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, 2022 2.960 3.000 2.900 2.960 10,544 -0.09(-2.95%)
Aug 30, 2022 2.850 3.115 2.850 3.050 9,967 +0.17(+5.90%)
Aug 29, 2022 2.860 3.035 2.850 2.880 14,931 -0.01(-0.35%)
Aug 26, 2022 2.980 2.980 2.890 2.890 9,711 -0.12(-4.02%)
Aug 25, 2022 2.934 3.140 2.934 3.011 11,364 +0.07(+2.42%)
Aug 24, 2022 2.880 3.000 2.880 2.940 11,836 +0.05(+1.86%)
Aug 23, 2022 3.030 3.070 2.870 2.886 17,706 -0.19(-6.03%)
Aug 22, 2022 3.190 3.200 3.010 3.071 20,367 -0.10(-3.11%)
Aug 19, 2022 3.210 3.367 3.140 3.170 11,262 +0.02(+0.63%)
Aug 18, 2022 3.170 3.360 3.050 3.150 15,260 +0.14(+4.65%)
Aug 17, 2022 3.160 3.180 3.010 3.010 14,532 -0.15(-4.75%)
Aug 16, 2022 3.260 3.260 3.160 3.160 5,547 -0.06(-1.86%)
Aug 15, 2022 3.440 3.440 3.110 3.220 9,307 -0.10(-3.16%)
Aug 12, 2022 3.320 3.390 3.130 3.325 28,997 -0.17(-5.00%)
Aug 11, 2022 3.250 3.510 3.250 3.500 6,800 +0.16(+4.79%)
Aug 10, 2022 3.350 3.400 3.290 3.340 7,080 +0.11(+3.41%)
Aug 09, 2022 3.460 3.690 3.220 3.230 24,412 -0.16(-4.72%)
Aug 08, 2022 3.390 3.940 3.350 3.390 30,514 +0.02(+0.59%)
Aug 05, 2022 3.330 3.390 3.330 3.370 1,067 -0.07(-2.18%)
Aug 04, 2022 3.500 3.550 3.330 3.445 8,270 -0.05(-1.29%)
Aug 03, 2022 3.245 3.500 3.245 3.490 23,886 +0.27(+8.39%)
Aug 02, 2022 3.370 3.370 3.220 3.220 2,902 -0.18(-5.29%)
Aug 01, 2022 3.270 3.460 3.270 3.400 3,820 +0.18(+5.59%)
Jul 29, 2022 3.180 3.255 3.180 3.220 4,911 +0.15(+4.89%)
Jul 28, 2022 3.160 3.160 3.070 3.070 3,246 -0.03(-0.81%)
Jul 27, 2022 3.200 3.370 3.010 3.095 4,365 -0.01(-0.48%)
Jul 26, 2022 3.250 3.291 3.110 3.110 18,548 -0.13(-4.01%)
Jul 25, 2022 3.180 3.245 3.180 3.240 2,751 +0.06(+1.88%)
Jul 22, 2022 3.140 3.390 3.140 3.180 5,272 +0.00(+0.00%)
Jul 21, 2022 3.080 3.210 3.080 3.180 17,296 +0.11(+3.58%)
Jul 20, 2022 2.980 3.090 2.980 3.070 14,829 +0.11(+3.72%)
Jul 19, 2022 3.090 3.090 2.960 2.960 7,803 -0.05(-1.66%)
Jul 18, 2022 2.980 3.060 2.980 3.010 13,567 +0.17(+5.90%)
Jul 15, 2022 3.000 3.000 2.820 2.842 1,682 -0.09(-3.00%)
Jul 14, 2022 2.930 2.980 2.770 2.930 9,981 +0.03(+1.03%)
Jul 13, 2022 2.760 2.924 2.760 2.900 4,600 +0.06(+2.11%)
Jul 12, 2022 2.760 2.840 2.750 2.840 3,133 -0.07(-2.56%)
Jul 11, 2022 2.910 2.990 2.850 2.914 5,598 -0.06(-1.87%)
Jul 08, 2022 2.750 2.970 2.750 2.970 3,986 +0.12(+4.21%)
Jul 07, 2022 2.850 2.875 2.810 2.850 1,695 +0.08(+2.89%)
Jul 06, 2022 2.840 2.840 2.770 2.770 2,267 -0.06(-2.12%)
Jul 05, 2022 2.800 3.150 2.796 2.830 11,328 -0.02(-0.70%)
Jul 01, 2022 3.000 3.000 2.800 2.850 4,427 -0.16(-5.32%)
Jun 30, 2022 2.839 3.010 2.839 3.010 1,437 +0.16(+5.61%)
Jun 29, 2022 2.820 3.011 2.820 2.850 11,941 +0.04(+1.42%)
Jun 28, 2022 3.060 3.158 2.810 2.810 11,253 -0.28(-9.06%)
Jun 27, 2022 3.050 3.090 2.993 3.090 4,871 +0.11(+3.69%)
Jun 24, 2022 2.810 3.050 2.810 2.980 2,805 +0.17(+6.05%)
Jun 23, 2022 2.850 2.989 2.750 2.810 37,035 +0.07(+2.55%)
Jun 22, 2022 2.740 2.770 2.620 2.740 7,575 +0.03(+1.11%)
Jun 21, 2022 2.680 3.010 2.600 2.710 16,496 +0.01(+0.37%)
Jun 17, 2022 2.800 2.850 2.613 2.700 7,346 +0.05(+1.89%)
Jun 16, 2022 2.830 2.860 2.650 2.650 25,519 -0.15(-5.36%)
Jun 15, 2022 2.850 2.860 2.800 2.800 7,009 +0.00(+0.00%)
Jun 14, 2022 2.810 3.120 2.750 2.800 29,356 +0.04(+1.45%)
Jun 13, 2022 2.840 2.910 2.760 2.760 10,286 -0.20(-6.63%)
Jun 10, 2022 3.190 3.190 2.873 2.956 2,017 +0.03(+0.88%)
Jun 09, 2022 3.090 3.110 2.790 2.930 8,443 -0.19(-6.09%)
Jun 08, 2022 2.980 3.170 2.980 3.120 12,066 +0.12(+4.00%)
Jun 07, 2022 3.120 3.180 3.000 3.000 7,638 -0.09(-2.91%)
Jun 06, 2022 3.180 3.270 3.090 3.090 4,513 -0.09(-2.83%)
Jun 03, 2022 3.020 3.240 3.020 3.180 7,612 +0.18(+6.00%)
Jun 02, 2022 3.140 3.330 3.000 3.000 32,353 -0.08(-2.46%)
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.