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

Good Times Rest (NQ: GTIM )

2.730 -0.050 (-1.80%)
Streaming Delayed Price Updated: 12:55 PM 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 (%)
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%)
May 01, 2012 4.100 4.100 3.400 3.620 76,583 -0.34(-8.59%)
Apr 30, 2012 4.000 4.120 3.781 3.960 65,363 +0.18(+4.76%)
Apr 27, 2012 3.760 4.500 3.690 3.780 173,071 -0.35(-8.47%)
Apr 26, 2012 4.580 4.930 3.850 4.130 346,080 -0.87(-17.40%)
Apr 25, 2012 4.550 5.640 4.500 5.000 847,262 +0.45(+9.89%)
Apr 24, 2012 3.100 5.980 3.100 4.550 1,707,584 +1.74(+61.92%)
Apr 23, 2012 2.270 3.000 2.200 2.810 305,500 +0.58(+26.01%)
Apr 20, 2012 2.250 2.740 2.121 2.230 286,595 +0.17(+8.25%)
Apr 19, 2012 1.650 2.450 1.630 2.060 481,837 +0.47(+29.56%)
Apr 18, 2012 1.670 1.730 1.540 1.590 27,558 -0.07(-4.22%)
Apr 17, 2012 1.580 1.960 1.550 1.660 128,160 -0.01(-0.60%)
Apr 16, 2012 1.860 2.000 1.420 1.670 217,510 -0.40(-19.32%)
Apr 13, 2012 1.190 3.340 1.190 2.070 2,134,710 +0.97(+88.18%)
Apr 12, 2012 1.290 1.320 1.100 1.100 17,100 -0.05(-4.35%)
Apr 11, 2012 1.200 1.450 1.130 1.150 56,412 -0.12(-9.45%)
Apr 10, 2012 1.600 1.600 1.160 1.270 28,858 -0.08(-5.93%)
Apr 09, 2012 1.210 1.590 1.110 1.350 75,243 +0.24(+21.62%)
Apr 05, 2012 0.9900 1.460 0.9900 1.110 96,383 +0.21(+23.33%)
Apr 04, 2012 0.9000 0.9000 0.9000 0.9000 200 -0.05(-5.28%)
Apr 03, 2012 0.9000 0.9502 0.9000 0.9502 1,290 -0.04(-4.03%)
Mar 30, 2012 0.9900 0.9901 0.9901 0.9901 300 +0.04(+4.13%)
Mar 29, 2012 1.088 1.088 0.9508 0.9508 400 -0.15(-13.56%)
Mar 28, 2012 1.120 1.160 1.100 1.100 5,943 -0.01(-0.81%)
Mar 27, 2012 1.050 1.120 0.9500 1.109 15,912 +0.20(+21.87%)
Mar 26, 2012 1.100 1.100 0.7100 0.9100 14,816 -0.22(-19.29%)
Mar 23, 2012 1.127 1.127 1.127 1.127 134 +0.01(+0.67%)
Mar 21, 2012 1.170 1.120 1.120 1.120 7,200 -0.05(-4.27%)
Mar 20, 2012 1.250 1.250 1.170 1.170 1,004 -0.07(-5.65%)
Mar 19, 2012 1.240 1.240 1.240 1.240 111 -0.03(-2.36%)
Mar 16, 2012 1.240 1.270 1.180 1.270 2,600 +0.03(+2.42%)
Mar 15, 2012 1.240 1.240 1.240 1.240 899 -0.13(-9.49%)
Mar 08, 2012 1.360 1.370 1.370 1.370 1,900 +0.11(+9.02%)
Mar 07, 2012 1.260 1.260 1.257 1.257 433 -0.11(-8.27%)
Mar 01, 2012 1.350 1.370 1.370 1.370 400 +0.07(+5.38%)
Feb 29, 2012 1.200 1.300 1.170 1.300 8,932 -0.08(-5.80%)
Feb 24, 2012 1.380 1.380 1.380 1.380 500 -0.01(-0.72%)
Feb 22, 2012 1.390 1.390 1.390 1.390 100 +0.09(+6.92%)
Feb 21, 2012 1.280 1.330 1.280 1.300 367 +0.09(+7.44%)
Feb 17, 2012 1.200 1.272 1.200 1.210 365 -0.13(-9.70%)
Feb 16, 2012 1.400 1.420 1.250 1.340 802 -0.06(-4.29%)
Feb 15, 2012 1.150 1.420 1.150 1.400 11,451 +0.13(+10.24%)
Feb 14, 2012 1.260 1.270 1.260 1.270 500 +0.05(+4.10%)
Feb 13, 2012 1.165 1.220 1.165 1.220 250 +0.09(+7.96%)
Feb 10, 2012 1.130 1.130 1.130 1.130 466 -0.03(-2.58%)
Feb 08, 2012 1.150 1.160 1.160 1.160 6,400 +0.01(+0.87%)
Feb 07, 2012 1.150 1.150 1.150 1.150 368 -0.03(-2.54%)
Feb 06, 2012 1.180 1.220 1.180 1.180 1,916 -0.07(-5.60%)
Feb 01, 2012 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Jan 31, 2012 1.240 1.250 1.240 1.250 1,750 +0.04(+3.22%)
Jan 30, 2012 1.250 1.264 1.190 1.211 1,201 -0.04(-3.12%)
Jan 26, 2012 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 24, 2012 1.350 1.250 1.250 1.250 3,000 -0.10(-7.41%)
Jan 20, 2012 1.350 1.350 1.350 1.350 4,600 -0.05(-3.57%)
Jan 19, 2012 1.400 1.400 1.400 1.400 100 +0.00(+0.21%)
Jan 18, 2012 1.260 1.400 1.250 1.397 2,589 +0.05(+3.48%)
Jan 17, 2012 1.350 1.350 1.350 1.350 200 -0.05(-3.91%)
Jan 13, 2012 1.420 1.420 1.350 1.405 4,580 +0.16(+12.40%)
Jan 12, 2012 1.440 1.440 1.250 1.250 665 -0.07(-5.37%)
Jan 11, 2012 1.450 1.450 1.250 1.321 6,875 -0.05(-3.58%)
Jan 10, 2012 1.392 1.450 1.370 1.370 616 +0.11(+8.73%)
Jan 09, 2012 1.440 1.440 1.260 1.260 417 -0.19(-13.10%)
Jan 06, 2012 1.400 1.460 1.150 1.450 6,509 +0.06(+4.32%)
Jan 05, 2012 1.080 1.400 1.080 1.390 5,379 +0.17(+14.12%)
Jan 03, 2012 1.250 1.218 1.218 1.218 2,400 +0.07(+5.91%)
Dec 30, 2011 1.250 1.252 1.149 1.150 1,200 +0.00(+0.00%)
Dec 29, 2011 1.147 1.283 1.110 1.150 5,308 +0.09(+8.10%)
Dec 28, 2011 1.260 1.260 1.064 1.064 2,133 -0.21(-16.76%)
Dec 27, 2011 1.210 1.460 1.150 1.278 11,075 -0.08(-6.03%)
Dec 22, 2011 1.360 1.360 1.360 1.360 0 +0.17(+14.29%)
Dec 21, 2011 1.200 1.200 1.190 1.190 1,033 +0.00(+0.00%)
Dec 20, 2011 1.330 1.330 1.190 1.190 400 +0.00(+0.00%)
Dec 19, 2011 1.360 1.360 1.190 1.190 2,308 -0.11(-8.46%)
Dec 16, 2011 1.450 1.450 1.300 1.300 2,204 -0.09(-6.47%)
Dec 15, 2011 1.310 1.450 1.310 1.390 1,758 +0.10(+7.75%)
Dec 14, 2011 1.290 1.290 1.290 1.290 100 -0.02(-1.53%)
Dec 13, 2011 1.300 1.310 1.300 1.310 224 +0.01(+0.77%)
Dec 12, 2011 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Dec 09, 2011 1.300 1.300 1.300 1.300 900 +0.00(+0.00%)
Dec 07, 2011 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Dec 06, 2011 1.250 1.300 1.250 1.300 1,300 +0.06(+4.84%)
Dec 05, 2011 1.280 1.280 1.240 1.240 5,933 -0.01(-0.80%)
Dec 02, 2011 1.440 1.440 1.250 1.250 1,200 -0.02(-1.57%)
Nov 28, 2011 1.250 1.270 1.270 1.270 1,200 -0.18(-12.41%)
Nov 23, 2011 1.400 1.450 1.450 1.450 11,100 +0.04(+2.55%)
Nov 18, 2011 1.340 1.414 1.414 1.414 3,200 -0.07(-4.46%)
Nov 16, 2011 1.480 1.480 1.480 1.480 500 -0.01(-0.37%)
Nov 14, 2011 1.490 1.486 1.486 1.486 500 +0.09(+6.11%)
Nov 11, 2011 1.410 1.410 1.400 1.400 1,170 +0.00(+0.00%)
Nov 08, 2011 1.400 1.400 1.400 1.400 200 -0.07(-4.76%)
Nov 01, 2011 1.400 1.470 1.470 1.470 200 +0.07(+5.00%)
Oct 31, 2011 1.400 1.400 1.400 1.400 1,000 -0.08(-5.41%)
Oct 28, 2011 1.430 1.480 1.400 1.480 7,866 +0.05(+3.50%)
Oct 27, 2011 1.430 1.430 1.430 1.430 566 +0.00(+0.00%)
Oct 25, 2011 1.430 1.430 1.430 1.430 600 -0.01(-0.42%)
Oct 24, 2011 1.460 1.460 1.400 1.436 3,212 -0.02(-1.64%)
Oct 21, 2011 1.460 1.480 1.460 1.460 500 -0.01(-0.68%)
Oct 20, 2011 1.470 1.470 1.470 1.470 400 +0.01(+0.68%)
Oct 19, 2011 1.700 1.700 1.460 1.460 1,550 -0.19(-11.52%)
Oct 18, 2011 1.440 1.760 1.400 1.650 9,900 +0.25(+17.86%)
Oct 17, 2011 1.400 1.400 1.400 1.400 250 -0.05(-3.45%)
Oct 14, 2011 1.450 1.450 1.450 1.450 1,000 +0.03(+1.83%)
Oct 12, 2011 1.500 1.424 1.424 1.424 2,900 -0.10(-6.32%)
Oct 10, 2011 1.520 1.520 1.520 1.520 300 +0.00(+0.00%)
Oct 05, 2011 1.500 1.520 1.520 1.520 2,100 +0.02(+1.33%)
Oct 04, 2011 1.500 1.500 1.500 1.500 1,500 +0.00(+0.01%)
Oct 03, 2011 1.550 1.550 1.500 1.500 4,798 -0.05(-3.23%)
Sep 30, 2011 1.567 1.567 1.550 1.550 1,083 +0.01(+0.65%)
Sep 27, 2011 1.540 1.540 1.540 1.540 200 -0.23(-12.99%)
Sep 23, 2011 1.780 1.770 1.770 1.770 400 +0.23(+14.94%)
Sep 22, 2011 1.540 1.540 1.540 1.540 1,000 +0.00(+0.00%)
Sep 20, 2011 1.540 1.540 1.540 1.540 600 -0.01(-0.65%)
Sep 19, 2011 1.550 1.550 1.550 1.550 480 -0.23(-12.92%)
Sep 15, 2011 1.780 1.780 1.780 1.780 0 +0.08(+4.70%)
Sep 09, 2011 1.700 1.700 1.700 1.700 0 -0.03(-1.93%)
Sep 08, 2011 1.734 1.734 1.734 1.734 200 +0.04(+2.57%)
Sep 07, 2011 1.690 1.690 1.690 1.690 100 -0.01(-0.47%)
Sep 02, 2011 1.760 1.698 1.698 1.698 200 +0.15(+9.55%)
Aug 31, 2011 1.550 1.550 1.550 1.550 100 +0.01(+0.65%)
Aug 30, 2011 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Aug 29, 2011 1.540 1.540 1.540 1.540 100 -0.25(-13.97%)
Aug 26, 2011 1.770 1.790 1.770 1.790 3,912 +0.26(+16.99%)
Aug 25, 2011 1.530 1.530 1.530 1.530 299 +0.15(+10.87%)
Aug 24, 2011 1.610 1.610 1.380 1.380 1,192 -0.12(-8.00%)
Aug 22, 2011 1.570 1.500 1.500 1.500 1,800 -0.20(-11.76%)
Aug 19, 2011 1.760 1.780 1.620 1.700 1,957 -0.10(-5.56%)
Aug 18, 2011 1.559 1.800 1.559 1.800 360 -0.05(-2.70%)
Aug 16, 2011 1.840 1.850 1.850 1.850 700 +0.11(+6.32%)
Aug 15, 2011 1.710 1.790 1.500 1.740 1,202 +0.02(+1.16%)
Aug 12, 2011 1.780 1.780 1.590 1.720 1,712 -0.03(-1.71%)
Aug 11, 2011 1.500 1.750 1.500 1.750 1,690 +0.21(+13.78%)
Aug 10, 2011 1.850 1.850 1.450 1.538 4,688 +0.10(+6.81%)
Aug 09, 2011 1.440 1.440 1.440 1.440 200 -0.06(-4.00%)
Aug 08, 2011 1.480 1.500 1.440 1.500 637 +0.02(+1.35%)
Aug 04, 2011 1.480 1.480 1.480 1.480 0 -0.01(-0.67%)
Aug 03, 2011 1.680 1.680 1.470 1.490 2,528 -0.28(-15.82%)
Aug 01, 2011 1.770 1.770 1.770 1.770 200 +0.00(+0.00%)
Jul 29, 2011 1.750 1.770 1.750 1.770 810 +0.18(+11.32%)
Jul 28, 2011 1.590 1.590 1.590 1.590 100 -0.03(-1.85%)
Jul 25, 2011 1.630 1.620 1.620 1.620 1,300 -0.10(-5.81%)
Jul 21, 2011 1.730 1.720 1.720 1.720 2,100 +0.07(+4.00%)
Jul 20, 2011 1.654 1.654 1.654 1.654 300 +0.00(+0.23%)
Jul 18, 2011 1.670 1.650 1.650 1.650 400 -0.03(-1.79%)
Jul 15, 2011 1.780 1.780 1.680 1.680 400 +0.00(+0.00%)
Jul 14, 2011 1.840 1.840 1.680 1.680 4,141 -0.17(-9.19%)
Jul 13, 2011 1.830 1.860 1.830 1.850 1,730 -0.03(-1.60%)
Jul 11, 2011 1.740 1.880 1.880 1.880 2,700 +0.02(+1.08%)
Jul 08, 2011 1.800 1.970 1.800 1.860 3,500 +0.25(+15.80%)
Jul 07, 2011 1.620 1.620 1.606 1.606 266 +0.01(+0.39%)
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.