Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Good Times Rest (NQ: GTIM )

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 2.740 2.800 2.737 2.760 8,435 +0.01(+0.36%)
May 27, 2022 2.674 2.789 2.640 2.750 21,688 +0.13(+4.96%)
May 26, 2022 2.780 2.800 2.600 2.620 27,700 +0.02(+0.63%)
May 25, 2022 2.632 2.780 2.604 2.604 17,862 -0.02(-0.62%)
May 24, 2022 2.750 2.870 2.600 2.620 26,294 -0.18(-6.43%)
May 23, 2022 2.910 2.950 2.800 2.800 19,924 -0.04(-1.41%)
May 20, 2022 3.140 3.140 2.840 2.840 7,239 -0.16(-5.33%)
May 19, 2022 2.766 3.015 2.702 3.000 19,656 +0.10(+3.45%)
May 18, 2022 3.000 3.000 2.890 2.900 7,617 -0.10(-3.33%)
May 17, 2022 2.830 3.000 2.800 3.000 11,324 +0.16(+5.63%)
May 16, 2022 2.620 2.856 2.620 2.840 14,055 +0.20(+7.58%)
May 13, 2022 2.600 2.670 2.600 2.640 8,289 +0.01(+0.38%)
May 12, 2022 2.580 2.670 2.578 2.630 13,814 +0.03(+1.15%)
May 11, 2022 2.440 2.640 2.440 2.600 16,423 +0.02(+0.62%)
May 10, 2022 2.500 2.615 2.500 2.584 20,286 -0.09(-3.22%)
May 09, 2022 2.800 2.850 2.445 2.670 40,290 -0.13(-4.64%)
May 06, 2022 3.190 3.190 2.530 2.800 91,573 -0.44(-13.58%)
May 05, 2022 3.240 3.350 3.240 3.240 2,816 +0.00(+0.00%)
May 04, 2022 3.180 3.200 3.178 3.240 7,785 +0.00(+0.00%)
May 03, 2022 3.360 3.360 3.240 3.240 5,326 -0.05(-1.52%)
May 02, 2022 3.340 3.370 3.262 3.290 9,423 -0.09(-2.66%)
Apr 29, 2022 3.450 3.450 3.314 3.380 7,636 +0.07(+2.11%)
Apr 28, 2022 3.250 3.330 3.253 3.310 3,448 +0.00(+0.00%)
Apr 27, 2022 3.190 3.340 3.190 3.310 12,722 +0.05(+1.45%)
Apr 26, 2022 3.400 3.400 3.190 3.263 27,010 -0.13(-3.75%)
Apr 25, 2022 3.540 3.550 3.210 3.390 34,004 -0.11(-3.15%)
Apr 22, 2022 3.530 3.540 3.500 3.500 9,662 -0.01(-0.28%)
Apr 21, 2022 3.580 3.610 3.450 3.510 17,956 +0.08(+2.33%)
Apr 20, 2022 3.769 3.769 3.430 3.430 19,926 -0.20(-5.51%)
Apr 19, 2022 3.690 3.690 3.550 3.630 11,384 +0.12(+3.42%)
Apr 18, 2022 3.800 3.800 3.510 3.510 9,735 -0.22(-5.90%)
Apr 14, 2022 3.580 3.790 3.580 3.730 17,556 +0.14(+3.90%)
Apr 13, 2022 3.450 3.590 3.440 3.590 12,197 +0.18(+5.28%)
Apr 12, 2022 3.400 3.471 3.330 3.410 21,175 -0.05(-1.56%)
Apr 11, 2022 3.440 3.540 3.400 3.464 10,101 -0.03(-0.74%)
Apr 08, 2022 3.484 3.510 3.484 3.490 2,164 +0.03(+0.87%)
Apr 07, 2022 3.290 3.500 3.290 3.460 24,906 +0.08(+2.37%)
Apr 06, 2022 3.470 3.560 3.345 3.380 18,509 -0.13(-3.70%)
Apr 05, 2022 3.610 3.693 3.503 3.510 11,282 -0.14(-3.70%)
Apr 04, 2022 3.630 3.790 3.620 3.645 6,576 +0.06(+1.53%)
Apr 01, 2022 3.730 3.730 3.530 3.590 7,187 +0.09(+2.57%)
Mar 31, 2022 3.640 3.640 3.490 3.500 29,916 -0.05(-1.41%)
Mar 30, 2022 3.650 3.684 3.550 3.550 30,120 -0.05(-1.39%)
Mar 29, 2022 3.700 3.842 3.490 3.600 58,605 -0.12(-3.23%)
Mar 28, 2022 3.740 3.790 3.700 3.720 19,450 -0.01(-0.27%)
Mar 25, 2022 3.750 3.829 3.715 3.730 5,800 -0.02(-0.53%)
Mar 24, 2022 3.800 3.838 3.700 3.750 24,768 -0.09(-2.34%)
Mar 23, 2022 3.980 3.980 3.770 3.840 9,626 +0.00(+0.00%)
Mar 22, 2022 3.840 3.860 3.710 3.840 18,507 +0.02(+0.52%)
Mar 21, 2022 4.020 4.020 3.790 3.820 31,438 +0.03(+0.79%)
Mar 18, 2022 3.930 3.990 3.750 3.790 49,760 -0.17(-4.29%)
Mar 17, 2022 3.930 4.000 3.920 3.960 4,232 +0.04(+1.02%)
Mar 16, 2022 4.070 4.070 3.920 3.920 6,317 -0.08(-2.00%)
Mar 15, 2022 4.210 4.210 3.990 4.000 8,321 -0.05(-1.36%)
Mar 14, 2022 4.020 4.080 4.020 4.055 3,509 -0.03(-0.61%)
Mar 11, 2022 4.050 4.080 4.050 4.080 4,679 +0.03(+0.74%)
Mar 10, 2022 3.980 4.210 3.980 4.050 5,328 -0.15(-3.57%)
Mar 09, 2022 4.070 4.250 3.960 4.200 12,207 +0.19(+4.74%)
Mar 08, 2022 3.950 4.100 3.950 4.010 7,661 +0.06(+1.52%)
Mar 07, 2022 4.060 4.079 3.950 3.950 16,551 -0.09(-2.23%)
Mar 04, 2022 3.999 4.240 3.999 4.040 9,824 +0.03(+0.75%)
Mar 03, 2022 4.036 4.147 3.921 4.010 13,680 -0.01(-0.25%)
Mar 02, 2022 4.120 4.230 4.020 4.020 18,040 +0.02(+0.50%)
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.