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

Good Times Rest (NQ: GTIM )

2.690 -0.090 (-3.24%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 30, 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 (%)
Jul 31, 2012 2.010 2.010 1.950 1.950 4,000 -0.15(-7.14%)
Jul 30, 2012 2.010 2.100 2.010 2.100 598 +0.04(+1.94%)
Jul 27, 2012 2.120 2.140 2.060 2.060 1,464 -0.01(-0.48%)
Jul 26, 2012 2.070 2.070 1.950 2.070 19,678 -0.08(-3.72%)
Jul 25, 2012 2.010 2.180 1.950 2.150 12,662 +0.14(+6.96%)
Jul 24, 2012 2.030 2.030 2.000 2.010 3,622 +0.01(+0.50%)
Jul 23, 2012 1.950 2.040 1.950 2.000 3,041 +0.01(+0.50%)
Jul 20, 2012 1.990 1.990 1.990 1.990 960 -0.05(-2.41%)
Jul 19, 2012 2.040 2.040 1.978 2.039 4,810 -0.01(-0.44%)
Jul 18, 2012 1.960 2.048 1.960 2.048 2,430 +0.01(+0.40%)
Jul 17, 2012 1.970 2.100 1.970 2.040 13,480 +0.01(+0.33%)
Jul 16, 2012 2.033 2.033 2.033 2.033 150 +0.02(+1.15%)
Jul 13, 2012 2.050 2.190 2.010 2.010 6,406 -0.07(-3.37%)
Jul 12, 2012 2.010 2.100 2.010 2.080 1,300 -0.12(-5.45%)
Jul 11, 2012 2.120 2.200 2.050 2.200 3,930 +0.06(+2.81%)
Jul 10, 2012 2.150 2.150 2.140 2.140 600 -0.01(-0.47%)
Jul 09, 2012 2.230 2.280 2.080 2.150 4,150 +0.08(+3.86%)
Jul 06, 2012 2.000 2.250 2.000 2.070 14,567 +0.01(+0.49%)
Jul 05, 2012 2.000 2.060 2.000 2.060 1,360 +0.05(+2.49%)
Jul 03, 2012 1.980 2.290 1.980 2.010 9,542 -0.06(-2.90%)
Jul 02, 2012 2.080 2.090 1.970 2.070 2,200 +0.12(+6.15%)
Jun 29, 2012 2.020 2.160 1.920 1.950 17,485 -0.13(-6.25%)
Jun 28, 2012 2.050 2.340 2.000 2.080 19,032 -0.02(-0.95%)
Jun 27, 2012 2.130 2.170 2.100 2.100 5,153 -0.05(-2.40%)
Jun 26, 2012 2.270 2.350 2.050 2.152 28,699 -0.13(-5.88%)
Jun 25, 2012 2.460 2.460 2.260 2.286 2,790 -0.08(-3.54%)
Jun 22, 2012 2.330 2.370 2.250 2.370 2,668 +0.03(+1.29%)
Jun 21, 2012 2.480 2.480 2.260 2.340 12,125 -0.15(-6.03%)
Jun 20, 2012 2.470 2.500 2.300 2.490 9,770 +0.08(+3.32%)
Jun 19, 2012 2.420 2.500 2.010 2.410 22,880 -0.05(-2.03%)
Jun 18, 2012 2.740 2.740 2.080 2.460 57,121 -0.28(-10.22%)
Jun 15, 2012 2.030 2.740 1.880 2.740 99,373 +0.71(+34.98%)
Jun 14, 2012 2.030 2.040 1.870 2.030 20,335 +0.16(+8.56%)
Jun 13, 2012 2.110 2.152 1.870 1.870 8,277 -0.24(-11.37%)
Jun 12, 2012 2.150 2.260 2.110 2.110 4,040 -0.09(-4.09%)
Jun 11, 2012 2.180 2.220 2.180 2.200 2,053 -0.10(-4.35%)
Jun 08, 2012 2.140 2.310 2.140 2.300 4,080 +0.18(+8.44%)
Jun 07, 2012 2.100 2.580 2.100 2.121 47,670 +0.02(+1.00%)
Jun 06, 2012 2.050 2.240 2.050 2.100 26,122 +0.10(+5.00%)
Jun 05, 2012 2.120 2.280 1.960 2.000 7,490 -0.20(-9.09%)
Jun 04, 2012 2.140 2.200 2.059 2.200 9,335 -0.05(-2.22%)
Jun 01, 2012 2.270 2.270 2.140 2.250 8,688 -0.03(-1.32%)
May 31, 2012 2.210 2.380 2.210 2.280 10,847 +0.08(+3.64%)
May 30, 2012 2.350 2.350 2.185 2.200 5,052 -0.14(-5.98%)
May 29, 2012 2.290 2.458 2.170 2.340 24,142 +0.01(+0.43%)
May 25, 2012 2.480 2.480 2.250 2.330 25,814 +0.02(+0.87%)
May 24, 2012 2.200 2.680 2.170 2.310 116,673 +0.08(+3.59%)
May 23, 2012 1.900 2.570 1.900 2.230 195,420 +0.41(+22.53%)
May 22, 2012 2.030 2.090 1.776 1.820 26,224 -0.23(-11.22%)
May 21, 2012 2.050 2.210 2.050 2.050 10,706 -0.01(-0.49%)
May 18, 2012 1.990 2.220 1.990 2.060 20,892 +0.05(+2.49%)
May 17, 2012 2.100 2.100 2.010 2.010 21,604 -0.14(-6.51%)
May 16, 2012 2.110 2.200 2.020 2.150 22,093 +0.14(+6.97%)
May 15, 2012 2.250 2.250 2.010 2.010 26,473 -0.31(-13.36%)
May 14, 2012 2.050 2.370 2.050 2.320 58,049 +0.04(+1.75%)
May 11, 2012 2.310 2.390 2.171 2.280 69,028 -0.07(-2.98%)
May 10, 2012 2.590 2.770 2.250 2.350 107,574 -0.21(-8.20%)
May 09, 2012 2.900 2.900 2.400 2.560 93,355 -0.01(-0.39%)
May 08, 2012 2.680 2.710 2.500 2.570 66,588 -0.11(-4.11%)
May 07, 2012 2.900 2.900 2.660 2.680 95,569 -0.27(-9.15%)
May 04, 2012 3.230 3.400 2.940 2.950 57,459 -0.20(-6.35%)
May 03, 2012 3.150 3.340 3.140 3.150 49,207 +0.01(+0.32%)
May 02, 2012 3.630 3.630 3.140 3.140 127,522 -0.48(-13.26%)
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.