Skip to main content

Good Times Rest (NQ: GTIM )

2.470 -0.090 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.410 3.410 3.335 3.400 10,673 +0.01(+0.29%)
Jun 29, 2023 3.250 3.460 3.250 3.390 10,939 +0.03(+0.89%)
Jun 28, 2023 3.430 3.450 3.320 3.360 15,871 -0.04(-1.18%)
Jun 27, 2023 3.330 3.480 3.330 3.400 10,656 +0.07(+2.10%)
Jun 26, 2023 3.350 3.390 3.280 3.330 17,866 +0.00(+0.00%)
Jun 23, 2023 3.210 3.428 3.200 3.330 22,115 +0.05(+1.52%)
Jun 22, 2023 3.430 3.443 3.280 3.280 17,452 -0.15(-4.37%)
Jun 21, 2023 3.478 3.510 3.355 3.430 44,660 +0.19(+5.86%)
Jun 20, 2023 3.200 3.570 3.200 3.240 28,928 +0.06(+1.73%)
Jun 16, 2023 3.160 3.250 3.160 3.185 16,946 +0.04(+1.11%)
Jun 15, 2023 3.090 3.190 3.010 3.150 31,695 +0.58(+22.50%)
May 08, 2023 2.560 2.710 2.560 2.571 5,812 -0.06(-2.23%)
May 05, 2023 2.620 2.630 2.620 2.630 3,493 +0.02(+0.77%)
May 04, 2023 2.660 2.707 2.570 2.610 13,720 +0.00(+0.00%)
May 03, 2023 2.797 2.809 2.600 2.610 13,976 -0.03(-1.14%)
May 02, 2023 2.660 2.810 2.621 2.640 13,012 -0.12(-4.34%)
May 01, 2023 2.620 2.760 2.620 2.760 2,565 +0.14(+5.34%)
Apr 28, 2023 2.800 2.810 2.620 2.620 6,685 -0.12(-4.38%)
Apr 27, 2023 2.695 2.780 2.685 2.740 2,976 +0.13(+4.98%)
Apr 26, 2023 2.800 2.810 2.610 2.610 8,676 -0.06(-2.25%)
Apr 25, 2023 2.675 2.675 2.650 2.670 2,344 +0.04(+1.52%)
Apr 24, 2023 2.700 2.730 2.570 2.630 3,556 -0.04(-1.50%)
Apr 21, 2023 2.680 2.680 2.590 2.670 1,697 -0.02(-0.74%)
Apr 20, 2023 2.600 2.690 2.590 2.690 4,336 +0.10(+3.86%)
Apr 19, 2023 2.590 2.669 2.590 2.590 4,003 -0.08(-2.86%)
Apr 18, 2023 2.590 2.666 2.590 2.666 1,090 +0.08(+2.94%)
Apr 17, 2023 2.660 2.660 2.590 2.590 5,656 -0.12(-4.43%)
Apr 14, 2023 2.671 2.790 2.640 2.710 18,739 -0.02(-0.91%)
Apr 13, 2023 2.785 2.790 2.680 2.735 5,018 +0.12(+4.79%)
Apr 12, 2023 2.750 2.750 2.610 2.610 3,448 -0.12(-4.40%)
Apr 11, 2023 2.710 2.750 2.570 2.730 8,561 +0.16(+6.23%)
Apr 10, 2023 2.520 2.740 2.520 2.570 11,340 +0.01(+0.39%)
Apr 06, 2023 2.620 2.620 2.560 2.560 4,764 +0.00(+0.00%)
Apr 05, 2023 2.620 2.670 2.560 2.560 5,618 -0.03(-1.16%)
Apr 04, 2023 2.710 2.740 2.580 2.590 8,416 -0.10(-3.90%)
Apr 03, 2023 2.700 2.750 2.695 2.695 16,320 -0.04(-1.28%)
Mar 31, 2023 2.680 2.730 2.560 2.730 3,117 +0.03(+1.11%)
Mar 30, 2023 2.650 2.720 2.654 2.700 3,963 +0.10(+3.85%)
Mar 29, 2023 2.680 2.710 2.580 2.600 2,475 -0.02(-0.76%)
Mar 28, 2023 2.668 2.675 2.540 2.620 6,254 -0.10(-3.68%)
Mar 27, 2023 2.560 2.790 2.530 2.720 6,092 -0.06(-2.16%)
Mar 24, 2023 2.750 2.800 2.590 2.780 4,190 +0.01(+0.36%)
Mar 23, 2023 2.720 2.820 2.660 2.770 6,952 +0.02(+0.73%)
Mar 22, 2023 2.650 2.774 2.650 2.750 6,982 +0.12(+4.56%)
Mar 21, 2023 2.600 2.780 2.570 2.630 12,139 +0.09(+3.54%)
Mar 20, 2023 2.520 2.640 2.520 2.540 3,213 -0.06(-2.31%)
Mar 17, 2023 2.570 2.600 2.430 2.600 8,667 -0.01(-0.38%)
Mar 16, 2023 2.540 2.620 2.515 2.610 8,092 +0.06(+2.35%)
Mar 15, 2023 2.620 2.652 2.540 2.550 13,286 -0.13(-4.85%)
Mar 14, 2023 2.790 2.860 2.640 2.680 20,483 +0.06(+2.29%)
Mar 13, 2023 2.690 2.830 2.610 2.620 12,899 -0.10(-3.68%)
Mar 10, 2023 2.820 2.890 2.720 2.720 12,599 -0.10(-3.55%)
Mar 09, 2023 2.840 2.850 2.800 2.820 5,201 -0.05(-1.74%)
Mar 08, 2023 2.880 2.880 2.860 2.870 9,092 -0.01(-0.35%)
Mar 07, 2023 2.900 2.900 2.880 2.880 2,755 -0.08(-2.70%)
Mar 06, 2023 2.890 2.960 2.880 2.960 13,424 +0.08(+2.83%)
Mar 03, 2023 2.920 2.940 2.879 2.879 3,369 -0.03(-0.91%)
Mar 02, 2023 2.905 2.905 2.905 2.905 1,191 +0.03(+1.22%)
Mar 01, 2023 2.920 2.930 2.870 2.870 6,316 +0.04(+1.41%)
Feb 28, 2023 2.810 2.940 2.810 2.830 9,038 -0.02(-0.70%)
Feb 27, 2023 2.890 2.900 2.850 2.850 7,551 +0.01(+0.35%)
Feb 24, 2023 2.850 2.872 2.810 2.840 8,362 -0.07(-2.41%)
Feb 23, 2023 2.900 2.940 2.844 2.910 17,116 +0.04(+1.39%)
Feb 22, 2023 2.930 2.940 2.847 2.870 13,823 -0.03(-1.03%)
Feb 21, 2023 2.880 2.920 2.840 2.900 5,602 +0.00(+0.00%)
Feb 17, 2023 2.890 2.922 2.860 2.900 5,932 +0.05(+1.75%)
Feb 16, 2023 2.880 2.885 2.850 2.850 10,846 -0.02(-0.70%)
Feb 15, 2023 2.857 2.900 2.857 2.870 14,214 +0.07(+2.49%)
Feb 14, 2023 2.921 2.921 2.800 2.800 20,386 -0.09(-3.10%)
Feb 13, 2023 2.900 2.900 2.820 2.890 6,380 +0.07(+2.48%)
Feb 10, 2023 2.940 2.993 2.820 2.820 25,579 -0.11(-3.75%)
Feb 09, 2023 2.970 3.080 2.930 2.930 14,172 +0.01(+0.34%)
Feb 08, 2023 2.910 2.980 2.850 2.920 12,982 +0.04(+1.21%)
Feb 07, 2023 2.810 2.990 2.810 2.885 21,827 +0.16(+6.07%)
Feb 06, 2023 2.800 2.920 2.720 2.720 25,702 -0.03(-1.09%)
Feb 03, 2023 3.100 3.100 2.750 2.750 42,482 -0.25(-8.33%)
Feb 02, 2023 3.000 3.030 2.900 3.000 19,173 +0.12(+4.17%)
Feb 01, 2023 2.844 2.970 2.844 2.880 20,013 +0.10(+3.60%)
Jan 31, 2023 2.910 2.987 2.720 2.780 23,303 -0.07(-2.46%)
Jan 30, 2023 2.890 2.980 2.800 2.850 58,029 +0.16(+5.95%)
Jan 27, 2023 2.810 2.820 2.561 2.690 21,075 +0.01(+0.45%)
Jan 26, 2023 2.680 2.780 2.621 2.678 16,775 +0.08(+3.00%)
Jan 25, 2023 2.730 2.775 2.530 2.600 13,697 -0.13(-4.76%)
Jan 24, 2023 2.550 2.730 2.550 2.730 8,125 +0.22(+8.76%)
Jan 23, 2023 2.650 2.780 2.500 2.510 27,899 -0.16(-5.85%)
Jan 20, 2023 2.772 2.785 2.650 2.666 18,754 -0.05(-1.80%)
Jan 19, 2023 2.850 2.850 2.700 2.715 12,738 -0.06(-2.16%)
Jan 18, 2023 2.870 2.945 2.709 2.775 23,770 -0.02(-0.89%)
Jan 17, 2023 2.700 2.850 2.640 2.800 26,753 +0.16(+6.06%)
Jan 13, 2023 2.600 2.735 2.526 2.640 10,427 -0.02(-0.75%)
Jan 12, 2023 2.650 2.660 2.520 2.660 7,421 +0.12(+4.72%)
Jan 11, 2023 2.570 2.570 2.500 2.540 6,507 -0.03(-1.17%)
Jan 10, 2023 2.500 2.627 2.500 2.570 7,356 +0.01(+0.39%)
Jan 09, 2023 2.560 2.630 2.500 2.560 12,990 +0.02(+0.79%)
Jan 06, 2023 2.360 2.540 2.360 2.540 7,552 +0.13(+5.39%)
Jan 05, 2023 2.330 2.432 2.330 2.410 5,327 +0.00(+0.00%)
Jan 04, 2023 2.320 2.420 2.320 2.410 6,274 +0.10(+4.10%)
Jan 03, 2023 2.300 2.330 2.240 2.315 12,380 +0.07(+3.35%)
Dec 30, 2022 2.340 2.360 2.150 2.240 26,626 -0.07(-3.03%)
Dec 29, 2022 2.370 2.390 2.310 2.310 9,440 -0.06(-2.53%)
Dec 28, 2022 2.425 2.425 2.323 2.370 6,700 +0.06(+2.60%)
Dec 27, 2022 2.420 2.420 2.310 2.310 6,503 -0.11(-4.40%)
Dec 23, 2022 2.520 2.520 2.272 2.416 5,896 +0.02(+0.68%)
Dec 22, 2022 2.366 2.430 2.310 2.400 11,362 +0.08(+3.45%)
Dec 21, 2022 2.500 2.540 2.320 2.320 22,943 -0.04(-1.69%)
Dec 20, 2022 2.300 2.456 2.180 2.360 27,937 +0.21(+9.77%)
Dec 19, 2022 2.260 2.310 2.150 2.150 56,030 -0.19(-8.12%)
Dec 16, 2022 2.650 2.720 2.340 2.340 85,698 -0.41(-14.91%)
Dec 15, 2022 2.690 2.750 2.630 2.750 30,528 +0.06(+2.23%)
Dec 14, 2022 2.700 2.720 2.630 2.690 6,131 -0.03(-1.10%)
Dec 13, 2022 2.520 2.740 2.520 2.720 17,626 +0.17(+6.67%)
Dec 12, 2022 2.580 2.830 2.520 2.550 18,223 -0.03(-1.16%)
Dec 09, 2022 2.720 2.740 2.570 2.580 8,690 -0.12(-4.44%)
Dec 08, 2022 2.920 2.932 2.631 2.700 27,966 -0.16(-5.59%)
Dec 07, 2022 2.540 2.860 2.544 2.860 22,394 +0.38(+15.32%)
Dec 06, 2022 2.410 2.830 2.410 2.480 112,398 +0.07(+2.90%)
Dec 05, 2022 2.480 2.500 2.400 2.410 14,433 +0.00(+0.00%)
Dec 02, 2022 2.440 2.520 2.410 2.410 7,959 -0.09(-3.60%)
Dec 01, 2022 2.420 2.580 2.421 2.500 2,197 -0.08(-3.10%)
Nov 30, 2022 2.570 2.580 2.400 2.580 7,673 +0.17(+7.05%)
Nov 29, 2022 2.570 2.570 2.410 2.410 5,899 -0.12(-4.74%)
Nov 28, 2022 2.480 2.530 2.450 2.530 6,915 -0.01(-0.39%)
Nov 25, 2022 2.600 2.610 2.540 2.540 3,734 -0.06(-2.44%)
Nov 23, 2022 2.510 2.610 2.510 2.604 13,689 +0.09(+3.73%)
Nov 22, 2022 2.490 2.600 2.490 2.510 10,521 +0.02(+0.80%)
Nov 21, 2022 2.430 2.530 2.430 2.490 8,927 +0.08(+3.32%)
Nov 18, 2022 2.391 2.480 2.346 2.410 53,719 -0.02(-0.82%)
Nov 17, 2022 2.550 2.550 2.400 2.430 13,243 -0.12(-4.71%)
Nov 16, 2022 2.550 2.560 2.424 2.550 10,006 +0.03(+1.19%)
Nov 15, 2022 2.490 2.549 2.490 2.520 15,130 +0.09(+3.70%)
Nov 14, 2022 2.390 2.440 2.300 2.430 17,251 +0.06(+2.53%)
Nov 11, 2022 2.350 2.405 2.310 2.370 15,656 +0.04(+1.72%)
Nov 10, 2022 2.270 2.370 2.270 2.330 6,452 +0.10(+4.48%)
Nov 09, 2022 2.247 2.294 2.150 2.230 59,876 -0.06(-2.62%)
Nov 08, 2022 2.470 2.490 2.230 2.290 40,898 -0.12(-4.98%)
Nov 07, 2022 2.445 2.445 2.410 2.410 2,284 -0.01(-0.41%)
Nov 04, 2022 2.360 2.420 2.310 2.420 4,968 +0.06(+2.54%)
Nov 03, 2022 2.410 2.440 2.353 2.360 13,210 -0.12(-4.84%)
Nov 02, 2022 2.560 2.660 2.450 2.480 28,163 -0.15(-5.70%)
Nov 01, 2022 2.610 2.810 2.556 2.630 31,745 +0.09(+3.54%)
Oct 31, 2022 2.380 2.680 2.371 2.540 21,922 +0.28(+12.39%)
Oct 28, 2022 2.050 2.290 2.050 2.260 32,880 +0.19(+9.44%)
Oct 27, 2022 2.130 2.130 2.020 2.065 56,784 -0.06(-2.59%)
Oct 26, 2022 2.120 2.191 2.090 2.120 85,041 +0.00(+0.00%)
Oct 25, 2022 2.150 2.160 2.070 2.120 54,000 -0.00(-0.24%)
Oct 24, 2022 2.150 2.185 2.100 2.125 43,449 -0.04(-2.07%)
Oct 21, 2022 2.130 2.240 2.070 2.170 77,614 +0.01(+0.46%)
Oct 20, 2022 2.150 2.222 2.150 2.160 34,761 -0.01(-0.46%)
Oct 19, 2022 2.240 2.280 2.150 2.170 63,445 -0.05(-2.25%)
Oct 18, 2022 2.270 2.310 2.220 2.220 53,449 -0.02(-0.89%)
Oct 17, 2022 2.200 2.250 2.165 2.240 43,716 +0.06(+2.75%)
Oct 14, 2022 2.190 2.260 2.150 2.180 55,829 -0.06(-2.68%)
Oct 13, 2022 2.300 2.370 2.240 2.240 80,737 -0.00(-0.17%)
Oct 12, 2022 2.230 2.270 2.200 2.244 70,422 +0.04(+1.99%)
Oct 11, 2022 2.390 2.390 2.186 2.200 57,013 -0.24(-9.84%)
Oct 10, 2022 2.120 2.520 2.120 2.440 44,194 +0.29(+13.49%)
Oct 07, 2022 2.290 2.290 2.130 2.150 31,987 -0.06(-2.71%)
Oct 06, 2022 2.130 2.500 2.130 2.210 34,842 +0.07(+3.27%)
Oct 05, 2022 2.230 2.330 2.120 2.140 42,862 -0.07(-3.17%)
Oct 04, 2022 2.180 2.268 2.180 2.210 45,864 +0.01(+0.45%)
Oct 03, 2022 2.220 2.247 2.160 2.200 60,275 +0.03(+1.38%)
Sep 30, 2022 2.200 2.270 2.120 2.170 43,502 -0.01(-0.46%)
Sep 29, 2022 2.260 2.284 2.110 2.180 75,322 -0.05(-2.24%)
Sep 28, 2022 2.240 2.690 2.230 2.230 35,009 +0.05(+2.29%)
Sep 27, 2022 2.330 2.365 2.180 2.180 44,790 -0.09(-3.96%)
Sep 26, 2022 2.220 2.320 2.100 2.270 40,069 -0.02(-0.66%)
Sep 23, 2022 2.350 2.350 2.150 2.285 26,725 -0.04(-1.93%)
Sep 22, 2022 2.400 2.560 2.260 2.330 36,807 -0.11(-4.51%)
Sep 21, 2022 2.465 2.550 2.330 2.440 53,019 -0.08(-3.17%)
Sep 20, 2022 2.490 2.650 2.360 2.520 28,144 -0.05(-1.95%)
Sep 19, 2022 2.740 2.740 2.240 2.570 81,154 -0.09(-3.38%)
Sep 16, 2022 2.774 2.774 2.630 2.660 31,905 -0.11(-3.97%)
Sep 15, 2022 2.850 2.870 2.750 2.770 20,943 -0.06(-2.12%)
Sep 14, 2022 2.820 2.910 2.820 2.830 8,615 -0.08(-2.75%)
Sep 13, 2022 2.841 2.910 2.819 2.910 5,596 -0.03(-1.02%)
Sep 12, 2022 2.880 3.030 2.770 2.940 15,213 +0.12(+4.26%)
Sep 09, 2022 2.790 2.860 2.750 2.820 9,646 +0.05(+1.81%)
Sep 08, 2022 2.760 2.921 2.760 2.770 21,531 -0.11(-3.82%)
Sep 07, 2022 2.840 2.889 2.780 2.880 17,430 +0.02(+0.70%)
Sep 06, 2022 2.880 2.970 2.780 2.860 20,767 -0.08(-2.72%)
Sep 02, 2022 2.960 3.040 2.900 2.940 7,366 -0.01(-0.34%)
Sep 01, 2022 2.900 2.989 2.900 2.950 6,570 -0.01(-0.34%)
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%)
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.